diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index a0dc17d3b2d8..e874433cf0ea 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6160,6240,6250,6140,51347,317090750,00,0.00,N,5,-50, 20250217,6210,6090,6260,6090,76780,475369160,00,0.00,N,2,140, 20250214,6070,6070,6190,6060,75520,462876990,00,0.00,N,2,10, 20250213,6060,6030,6120,6010,41670,252446940,00,0.00,N,3,0, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 0badeb6201ec..f12926482ce5 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,389,394,396,388,148909,58202159,00,0.00,N,5,-5, 20250217,394,391,400,391,126342,49940281,00,0.00,N,5,-1, 20250214,395,400,400,388,156337,61395971,00,0.00,N,3,0, 20250213,395,391,402,390,171906,67901306,00,0.00,N,2,5, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 8c79b23bca88..44ad72e80328 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6280,6290,6340,6210,6460,40391990,00,0.00,N,5,-10, 20250217,6290,6320,6370,6260,5407,34069600,00,0.00,N,5,-30, 20250214,6320,6290,6380,6290,3788,23887630,00,0.00,N,2,30, 20250213,6290,6350,6350,6260,5627,35516120,00,0.00,N,5,-50, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 2c49da73a3ed..28fa9ad7df8d 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,63300,64200,64200,62700,18422,1165504900,00,0.00,N,5,-700, 20250217,64000,64100,65200,63900,14345,923542600,00,0.00,N,2,100, 20250214,63900,63300,64300,62600,8518,541191500,00,0.00,N,2,600, 20250213,63300,63100,63500,63000,4506,284780400,00,0.00,N,2,200, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 52ef498490f5..48440681ce5c 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19170,19280,19300,19050,194625,3725256010,00,0.00,N,5,-120, 20250217,19290,19350,19380,19200,111431,2147549930,00,0.00,N,5,-50, 20250214,19340,19180,19340,19080,175808,3385686610,00,0.00,N,2,190, 20250213,19150,19190,19190,19010,143970,2747870980,00,0.00,N,2,50, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index b7103ee42cac..d544680da7fc 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,123900,125100,125100,122600,725754,89657060200,00,0.00,N,5,-700, 20250217,124600,125800,126500,124500,634494,79434366700,00,0.00,N,5,-500, 20250214,125100,126300,127500,124300,771016,96812674000,00,0.00,N,5,-500, 20250213,125600,127900,128100,123800,1211866,151696031200,00,0.00,N,5,-1600, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 52efb43ae815..77dc5d3e860e 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,96100,95600,96700,94700,62685,6027289900,00,0.00,N,5,-100, 20250217,96200,96100,97000,94400,73116,7012201600,00,0.00,N,2,900, 20250214,95300,94500,95900,93800,105149,9968443300,00,0.00,N,2,100, 20250213,95200,93700,96400,92700,138884,13209118800,00,0.00,N,2,900, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 3797d0cd11c9..fd55c9e38a84 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8790,8850,8850,8770,11694,102741200,00,0.00,N,3,0, 20250217,8790,8800,8850,8770,14980,131916820,00,0.00,N,5,-10, 20250214,8800,8810,8850,8780,11316,99733610,00,0.00,N,2,10, 20250213,8790,8760,8820,8710,11247,98335950,00,0.00,N,2,50, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 9a4cd18a9477..14fa8b3c3318 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,359500,319000,360000,319000,233768,81208227500,00,0.00,N,2,38500, 20250217,321000,330500,334000,313000,159481,51345779000,00,0.00,N,5,-13500, 20250214,334500,330500,346500,328000,157206,52812347000,00,0.00,N,2,4500, 20250213,330000,318500,334000,305500,136305,43998539000,00,0.00,N,2,17000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 0ae803c15eba..e89757f98fae 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1290,1298,1299,1282,22505,29093511,00,0.00,N,5,-4, 20250217,1294,1300,1301,1276,85400,109504639,00,0.00,N,2,4, 20250214,1290,1295,1303,1283,17281,22279043,00,0.00,N,5,-1, 20250213,1291,1321,1323,1253,39742,51416447,00,0.00,N,5,-19, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index e07fdb20193d..5465925b5a2e 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34550,34450,34700,33850,53475,1834488200,00,0.00,N,2,100, 20250217,34450,33100,34850,33000,88634,3041702800,00,0.00,N,2,1350, 20250214,33100,33500,33600,32900,44877,1492278800,00,0.00,N,5,-200, 20250213,33300,31950,33600,31900,130861,4340393950,00,0.00,N,2,1550, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 791aeb30a193..fe9a5e98c893 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4570,4630,4630,4300,69801,316049215,00,0.00,N,5,-20, 20250217,4590,4620,4640,4580,45432,209338270,00,0.00,N,2,10, 20250214,4580,4900,4960,4580,224867,1067488105,00,0.00,N,5,-115, 20250213,4695,4650,4735,4640,145172,721640640,00,0.00,N,2,45, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index e9f182fae9c6..4e5d79122496 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6530,6580,6590,6400,21777,141137000,00,0.00,N,2,20, 20250217,6510,6550,6560,6470,6214,40486610,00,0.00,N,5,-30, 20250214,6540,6440,6750,6440,39877,262580910,00,0.00,N,2,210, 20250213,6330,6330,6440,6300,27790,175949650,00,0.00,N,2,20, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index b1fddfff9905..03d05fe2045b 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16000,15800,16000,15640,99573,1572546460,00,0.00,N,2,180, 20250217,15820,15820,15870,15710,38814,614187710,00,0.00,N,3,0, 20250214,15820,15880,15940,15750,43892,695602570,00,0.00,N,5,-50, 20250213,15870,15820,15940,15800,71782,1138704480,00,0.00,N,2,20, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index a1cc9645c8b5..7b4725cccfee 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,179500,184900,184900,176100,330166,59089345800,00,0.00,N,5,-1600, 20250217,181100,172900,184300,171300,439052,78943237400,00,0.00,N,2,5900, 20250214,175200,181300,183400,171300,550392,96486431600,00,0.00,N,5,-5000, 20250213,180200,180300,184100,178500,364952,66299722600,00,0.00,N,3,0, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 3b9724d0ff6f..b2bf35af761e 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,93900,94300,95300,93700,883917,83302074614,00,0.00,N,5,-400, 20250217,94300,94300,94900,93100,1049521,98684081200,00,0.00,N,5,-700, 20250214,95000,94400,95900,93700,1349332,127937062000,00,0.00,N,2,700, 20250213,94300,93800,95600,93300,2326740,220045604800,00,0.00,N,2,2600, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index d9b708a6e360..3d9a35fa0412 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250214,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250213,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250218,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250217,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250214,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250213,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250212,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250211,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250210,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 2524308b149b..8ca4517487fa 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14230,14240,14300,14070,17379,246187050,00,0.00,N,2,130, 20250217,14100,14020,14270,13860,23421,329767590,00,0.00,N,2,100, 20250214,14000,13910,14140,13850,17098,240168280,00,0.00,N,2,10, 20250213,13990,13610,14000,13610,23522,326806770,00,0.00,N,2,400, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 5ca4a91c2dc3..f1234876a478 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4195,4170,4225,4130,376348,1573340655,00,0.00,N,2,25, 20250217,4170,4020,4195,3970,1240020,5110484005,00,0.00,N,2,185, 20250214,3985,4030,4085,3955,853177,3414834665,00,0.00,N,5,-60, 20250213,4045,4020,4115,3925,1051541,4229983040,00,0.00,N,2,75, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 3ad7d7f939d9..c7415e11ec48 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6470,6400,6500,6400,48672,313751140,00,0.00,N,2,40, 20250217,6430,6340,6460,6340,71530,459242280,00,0.00,N,2,100, 20250214,6330,6280,6340,6250,31940,201317540,00,0.00,N,2,50, 20250213,6280,6210,6320,6200,38812,243587660,00,0.00,N,2,70, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 89b1289610cb..ec15ee5a59f9 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1812,1815,1823,1800,156579,283217198,00,0.00,N,5,-2, 20250217,1814,1781,1822,1766,214422,387002617,00,0.00,N,2,33, 20250214,1781,1766,1794,1755,152948,272468771,00,0.00,N,2,16, 20250213,1765,1748,1779,1748,219848,386693294,00,0.00,N,5,-10, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 1c8a31aa7f63..6a52d3fad430 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3720,3710,3740,3710,59360,220657980,00,0.00,N,3,0, 20250217,3720,3735,3745,3710,54159,201733065,00,0.00,N,5,-25, 20250214,3745,3785,3785,3740,33587,125995575,00,0.00,N,5,-5, 20250213,3750,3725,3780,3725,60160,226001950,00,0.00,N,2,20, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 97d1bdf00bfb..73d74c7449c6 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14840,14840,14880,14750,7760,114914550,00,0.00,N,3,0, 20250217,14840,14530,14860,14450,13561,199938770,00,0.00,N,2,310, 20250214,14530,14500,14680,14450,11930,173149060,00,0.00,N,2,10, 20250213,14520,14400,14640,14390,15348,222772600,00,0.00,N,2,50, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 505d37582804..b4b6f3f3781f 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5460,5470,5510,5460,11567,63352830,00,0.00,N,3,0, 20250217,5460,5430,5500,5430,4891,26739160,00,0.00,N,2,10, 20250214,5450,5440,5520,5440,16888,92406670,00,0.00,N,3,0, 20250213,5450,5460,5510,5420,12261,66903650,00,0.00,N,5,-30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index ae9b333e336f..8b4527a2afac 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13390,13420,13660,13100,1066757,14318989920,00,0.00,N,2,10, 20250217,13380,13280,13800,12770,1571247,21050782920,00,0.00,N,2,100, 20250214,13280,13860,14150,13140,1754018,23648075740,00,0.00,N,5,-580, 20250213,13860,13610,15880,13500,13207266,194238282950,00,0.00,N,2,590, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 056ccbf56b17..17697694d8ea 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,59700,57900,61000,57000,230272,13655160600,00,0.00,N,2,2200, 20250217,57500,57000,58100,55500,77007,4381223500,00,0.00,N,2,900, 20250214,56600,61400,61500,55700,162285,9274680500,00,0.00,N,5,-4100, 20250213,60700,58500,60800,58200,124839,7476099900,00,0.00,N,2,3600, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index aed13be44ab6..9da8276fd492 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12590,12250,12620,12120,196981,2438995880,00,0.00,N,2,290, 20250217,12300,12540,12610,12190,415369,5117601830,00,0.00,N,5,-320, 20250214,12620,12880,13160,12590,227174,2908908840,00,0.00,N,5,-340, 20250213,12960,13210,13290,12710,312033,4036390060,00,0.00,N,5,-240, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 4549b706dd35..1432c22029d0 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3310,3315,3325,3280,27816,91906840,00,0.00,N,2,20, 20250217,3290,3230,3315,3230,58133,191188545,00,0.00,N,2,55, 20250214,3235,3250,3295,3225,42075,137151125,00,0.00,N,5,-15, 20250213,3250,3275,3295,3215,59847,193901865,00,0.00,N,5,-25, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 15fb7b96911e..8a6872efb307 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,75400,75200,76200,75200,611,46232900,00,0.00,N,2,200, 20250217,75200,74000,75400,73900,817,61226200,00,0.00,N,2,1300, 20250214,73900,71700,74000,71600,710,51580600,00,0.00,N,2,2200, 20250213,71700,71500,72000,71200,362,25953800,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 0ef781d94f0c..550824af608a 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,97900,99600,100000,97600,13791,1365234000,00,0.00,N,5,-1700, 20250217,99600,98100,100400,98100,6079,605169000,00,0.00,N,2,400, 20250214,99200,97200,99400,96400,8015,784732800,00,0.00,N,2,2000, 20250213,97200,99700,100200,96800,10094,985901000,00,0.00,N,5,-2400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index bb023072f0fa..48771eba9149 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39750,40250,40300,39150,132,5233850,00,0.00,N,5,-200, 20250217,39950,40300,40300,39250,102,4068750,00,0.00,N,2,200, 20250214,39750,39050,40000,38650,90,3531600,00,0.00,N,2,700, 20250213,39050,38850,39900,38550,204,7992000,00,0.00,N,5,-350, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 8ceca0b6ca96..55c8fe4ce01a 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,210000,212000,215000,207000,1937894,406272256500,00,0.00,N,5,-2000, 20250217,212000,211500,216000,211000,2497922,533048999500,00,0.00,N,2,2000, 20250214,210000,209000,212000,206500,2598656,543419304500,00,0.00,N,2,1500, 20250213,208500,198800,208500,198100,3574410,730557417800,00,0.00,N,2,9600, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 892082dd267c..8609846d7b7f 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,407500,412000,420000,407000,2819,1159796500,00,0.00,N,5,-5500, 20250217,413000,411500,414500,405500,2783,1140141500,00,0.00,N,2,500, 20250214,412500,403000,412500,401500,3869,1572442500,00,0.00,N,2,10000, 20250213,402500,408000,413500,402500,3531,1432475000,00,0.00,N,5,-5500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 78c574a4feef..ece0d6e814a7 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250213,4185,4270,4730,4040,19481912,86933431640,00,0.00,N,5,-5, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index d622800c815f..85e37769893d 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5400,5380,5400,5340,6938,37206580,00,0.00,N,2,20, 20250217,5380,5290,5410,5270,22160,118732680,00,0.00,N,2,110, 20250214,5270,5270,5290,5260,7285,38490060,00,0.00,N,3,0, 20250213,5270,5270,5300,5260,13771,72685670,00,0.00,N,3,0, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 1ea14b5ac4ef..a3486fe0d704 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,37000,34450,37550,34200,2889194,105026859000,00,0.00,N,2,2800, 20250217,34200,34900,35100,33950,936671,32305450250,00,0.00,N,5,-400, 20250214,34600,34400,35000,33800,1532263,53067761650,00,0.00,N,2,850, 20250213,33750,33000,34200,33000,1966180,66368448250,00,0.00,N,2,1450, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index ed628ac91e4e..6a359f43aebb 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10320,10840,10880,10110,1016,10591640,00,0.00,N,3,0, 20250217,10320,10650,10650,10260,663,6826120,00,0.00,N,2,100, 20250214,10220,10410,10650,10220,1109,11481530,00,0.00,N,5,-180, 20250213,10400,10440,10840,10400,556,5823970,00,0.00,N,5,-40, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 10db5468a7be..852c38fe5908 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,404000,408500,413500,398500,167273,67667644967,00,0.00,N,5,-21000, 20250217,425000,392000,427500,389500,212310,88555713000,00,0.00,N,2,33000, 20250214,392000,363000,393500,362000,238237,90493889500,00,0.00,N,2,33500, 20250213,358500,368000,370000,354000,265042,95093797025,00,0.00,N,5,-15000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 8a0d42212692..1767ff36c82e 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30100,28850,30100,28700,20570,611099550,00,0.00,N,2,1200, 20250217,28900,28700,29200,28600,10997,318388400,00,0.00,N,2,150, 20250214,28750,28600,29150,28050,8830,252679250,00,0.00,N,2,200, 20250213,28550,27400,28550,27150,14823,416097350,00,0.00,N,2,1100, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 3d4a15780a84..6a9d926e5605 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24050,24500,24500,23900,12917,311616000,00,0.00,N,5,-150, 20250217,24200,24400,24400,23800,3216,77490450,00,0.00,N,2,50, 20250214,24150,24500,24500,24050,5274,127458100,00,0.00,N,5,-50, 20250213,24200,24450,24650,23850,4837,117190000,00,0.00,N,5,-100, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index d44552ca9400..9f883df54db9 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,50000,45000,50000,45000,737503,35492698500,00,0.00,N,2,5750, 20250217,44250,42450,44300,42400,401440,17501051950,00,0.00,N,2,1550, 20250214,42700,42300,45800,40700,2544526,109084713250,00,0.00,N,2,550, 20250213,42150,37550,44100,37050,4957313,205598539900,00,0.00,N,2,4450, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index eccea9191e64..af28285ef275 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,468,461,474,461,386954,181168256,00,0.00,N,2,8, 20250217,460,456,466,455,176889,81287893,00,0.00,N,2,4, 20250214,456,456,459,451,89920,40941504,00,0.00,N,3,0, 20250213,456,448,460,446,183927,83461432,00,0.00,N,2,8, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 942cf53b11fd..1b422878cf6e 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6020,6150,6150,5950,504030,3029637920,00,0.00,N,5,-60, 20250217,6080,6000,6300,5960,985661,6021967980,00,0.00,N,2,20, 20250214,6060,5960,6250,5920,1223163,7400707840,00,0.00,N,5,-90, 20250213,6150,6100,6290,6020,1346589,8280016630,00,0.00,N,5,-150, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index c8284a13934c..8fbb9fcacd2d 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18190,18100,18960,18100,511,9379230,00,0.00,N,5,-50, 20250217,18240,18250,18250,18060,265,4834950,00,0.00,N,5,-10, 20250214,18250,18360,18360,18200,114,2094520,00,0.00,N,5,-110, 20250213,18360,18130,18470,18130,78,1422240,00,0.00,N,2,230, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index d25fbd6aa045..3f44be499144 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6100,6140,6140,6060,16375,99799880,00,0.00,N,5,-10, 20250217,6110,6150,6150,6070,19527,118930580,00,0.00,N,2,20, 20250214,6090,6110,6110,6050,12219,74288410,00,0.00,N,2,10, 20250213,6080,6050,6080,6050,5762,34958220,00,0.00,N,2,50, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index f8198166ad89..c4e8ab496cb4 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,45450,44750,45950,43800,544830,24643949500,00,0.00,N,2,1150, 20250217,44300,43450,44900,42550,729228,32019450300,00,0.00,N,2,1800, 20250214,42500,41500,43450,41500,483839,20646014200,00,0.00,N,2,1100, 20250213,41400,42600,43750,41100,571637,24184935450,00,0.00,N,5,-1400, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 1fc5af742d2b..ce088a9b6db0 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,915,912,924,912,21415,19570165,00,0.00,N,2,3, 20250217,912,924,926,891,35761,32644454,00,0.00,N,5,-11, 20250214,923,941,944,923,41864,38948415,00,0.00,N,5,-26, 20250213,949,940,960,936,26430,24873884,00,0.00,N,2,1, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 788f3ddb3405..9f69d25bb747 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,796,756,799,718,116020,89560305,00,0.00,N,3,0, 20250217,796,801,805,796,15539,12441363,00,0.00,N,5,-5, 20250214,801,800,836,770,56964,45695365,00,0.00,N,2,1, 20250213,800,802,802,780,21881,17352105,00,0.00,N,2,1, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index bdf8edb1415b..20e267b841b9 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,97500,98600,98600,95900,87212,8447764700,00,0.00,N,5,-1100, 20250217,98600,97300,99100,96300,46052,4495554900,00,0.00,N,2,1400, 20250214,97200,95300,98000,94900,66910,6488495400,00,0.00,N,2,2300, 20250213,94900,95400,96500,94400,56005,5320149200,00,0.00,N,5,-1200, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 5a6a556b18e2..3e92f9d8af41 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23250,23550,23550,22900,107178,2482756750,00,0.00,N,5,-350, 20250217,23600,23300,23800,23200,50082,1178843850,00,0.00,N,2,300, 20250214,23300,23500,23550,23100,53307,1240881900,00,0.00,N,2,50, 20250213,23250,23450,23500,23200,64684,1508059850,00,0.00,N,5,-200, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 76b7d8a749f6..027fe54ff996 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5360,5370,5550,5300,5203,27827420,00,0.00,N,5,-10, 20250217,5370,5440,5440,5330,8882,47646700,00,0.00,N,5,-60, 20250214,5430,5530,5600,5390,5840,31932340,00,0.00,N,5,-60, 20250213,5490,5630,5630,5490,7558,41713500,00,0.00,N,5,-110, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index ed117ae7296f..5b8dad6d9551 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22450,21950,23100,21950,1921,43036850,00,0.00,N,2,500, 20250217,21950,21800,22800,21800,3122,69207300,00,0.00,N,5,-200, 20250214,22150,21950,22500,21950,3929,87881700,00,0.00,N,2,50, 20250213,22100,23000,23150,21950,7263,162238850,00,0.00,N,5,-1050, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index b4d386e797af..9060158afe5f 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29000,28750,29100,28600,294608,8520268100,00,0.00,N,2,300, 20250217,28700,27950,28800,27850,364293,10376211950,00,0.00,N,2,1000, 20250214,27700,27500,27850,27200,231637,6399628550,00,0.00,N,2,350, 20250213,27350,27200,27450,27150,172258,4701350450,00,0.00,N,2,250, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 26c1363648bc..9c0df99e0704 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,131200,131600,131600,130000,332,43334000,00,0.00,N,5,-300, 20250217,131500,129500,131500,129000,501,65210500,00,0.00,N,2,2000, 20250214,129500,130300,130300,128000,367,47452600,00,0.00,N,2,900, 20250213,128600,128000,129300,128000,465,59793200,00,0.00,N,2,600, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index b3dc164fa006..7326de9a7199 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250214,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250213,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250218,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250217,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250214,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250213,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250212,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250211,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 24a3b23598bb..72c84b1412d7 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2695,2625,2720,2595,1274744,3424793310,00,0.00,N,2,80, 20250217,2615,2495,2645,2490,1084999,2798191680,00,0.00,N,2,120, 20250214,2495,2480,2525,2465,614848,1533100185,00,0.00,N,2,20, 20250213,2475,2410,2490,2410,489764,1205285555,00,0.00,N,2,65, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 5a4743a23110..16eb200f5da3 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,816,813,821,798,194751,156953798,00,0.00,N,5,-2, 20250217,818,811,833,801,308480,250690228,00,0.00,N,5,-6, 20250214,824,838,838,800,341770,277280996,00,0.00,N,5,-15, 20250213,839,819,845,803,180812,147632934,00,0.00,N,2,19, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index b465ce8152d0..3f01756f5d34 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7270,7240,7340,7240,49840,363317700,00,0.00,N,5,-50, 20250217,7320,7240,7370,7240,30719,225103140,00,0.00,N,2,90, 20250214,7230,7190,7310,7180,35927,260383650,00,0.00,N,5,-20, 20250213,7250,7180,7270,7160,25918,187528840,00,0.00,N,2,60, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e7a07dcf4e6e..362f78760af5 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2680,2645,2680,2625,637261,1690683425,00,0.00,N,2,40, 20250217,2640,2585,2645,2585,518322,1361681190,00,0.00,N,2,50, 20250214,2590,2585,2605,2565,517980,1338862950,00,0.00,N,2,15, 20250213,2575,2535,2600,2535,744339,1915777205,00,0.00,N,2,50, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index fdc0803a7c4a..546b96b36733 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8290,8320,8330,8200,23353,193169390,00,0.00,N,2,60, 20250217,8230,8330,8440,8160,32300,266695200,00,0.00,N,5,-100, 20250214,8330,8350,8560,8190,67061,556039200,00,0.00,N,5,-140, 20250213,8470,8300,8760,8300,221436,1883209140,00,0.00,N,2,530, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 7399ec3ff46f..07256c6a4f6f 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26850,26950,27400,26700,3445,92845200,00,0.00,N,5,-150, 20250217,27000,26700,27500,26550,9000,242976800,00,0.00,N,2,200, 20250214,26800,26800,27200,26800,1167,31341150,00,0.00,N,5,-150, 20250213,26950,27300,27300,26800,1345,36328600,00,0.00,N,5,-150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index b4f31275663f..7173cd278efb 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,422,421,425,419,41684,17568792,00,0.00,N,2,2, 20250217,420,414,428,414,106732,44688308,00,0.00,N,2,7, 20250214,413,418,427,411,339349,141391743,00,0.00,N,5,-5, 20250213,418,423,435,417,293470,123879764,00,0.00,N,5,-4, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index fcff8cdc2baf..8f3c345ce596 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7060,7060,7160,6880,130284,913867690,00,0.00,N,2,10, 20250217,7050,6910,7250,6900,167023,1185952090,00,0.00,N,2,140, 20250214,6910,7020,7040,6830,166580,1153569430,00,0.00,N,5,-110, 20250213,7020,6860,7040,6860,156247,1087334360,00,0.00,N,2,160, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 2f3c3ccf4a6c..34e05b0c2a57 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1569,1558,1580,1540,439796,686078630,00,0.00,N,2,11, 20250217,1558,1481,1608,1481,1475091,2296608853,00,0.00,N,2,75, 20250214,1483,1492,1498,1472,138413,205061500,00,0.00,N,5,-7, 20250213,1490,1474,1499,1463,137665,203936217,00,0.00,N,2,18, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index d26fe9967901..fc929b512fb2 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3370,3450,3580,3355,1273270,4393538275,00,0.00,N,5,-80, 20250217,3450,3370,3470,3355,660856,2266937255,00,0.00,N,2,55, 20250214,3395,3470,3565,3335,988275,3361224405,00,0.00,N,5,-75, 20250213,3470,3450,3545,3330,1228545,4242537710,00,0.00,N,2,40, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 7afdb7dedc83..617e655b1a52 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3780,3830,3850,3780,106399,404235435,00,0.00,N,5,-60, 20250217,3840,3820,3845,3795,94010,359740185,00,0.00,N,2,20, 20250214,3820,3825,3875,3780,140295,538095480,00,0.00,N,5,-5, 20250213,3825,3760,3840,3760,148249,563088620,00,0.00,N,2,65, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 3c484e3f03b1..258dfbaa1bc0 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3325,3400,3415,3325,2448,8248300,00,0.00,N,5,-90, 20250217,3415,3485,3490,3385,1496,5139510,00,0.00,N,5,-70, 20250214,3485,3520,3530,3425,1396,4848640,00,0.00,N,5,-35, 20250213,3520,3520,3520,3420,2202,7640360,00,0.00,N,5,-5, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 425a9c698576..bb9da587be93 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19260,18980,19310,18670,114106,2178333450,00,0.00,N,2,290, 20250217,18970,18310,19070,18290,131352,2468747190,00,0.00,N,2,660, 20250214,18310,18250,18730,18180,102637,1898700360,00,0.00,N,2,90, 20250213,18220,18350,18540,18170,127753,2338135970,00,0.00,N,5,-130, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index c90f6afad336..1064d62c7b8c 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13630,13320,13780,13250,4387445,59618449730,00,0.00,N,2,470, 20250217,13160,13000,13250,12810,1727439,22526354500,00,0.00,N,2,240, 20250214,12920,13320,13320,12900,1578323,20483604230,00,0.00,N,5,-250, 20250213,13170,13080,13240,12940,2344194,30743373090,00,0.00,N,2,240, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 621f9dc63057..6b327433aa85 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24600,24700,24750,24400,277374,6820158700,00,0.00,N,5,-100, 20250217,24700,24500,24700,24200,304444,7454541600,00,0.00,N,2,300, 20250214,24400,23850,24400,23700,436893,10568652800,00,0.00,N,2,700, 20250213,23700,23850,24000,23700,367017,8736214200,00,0.00,N,5,-200, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 7afe6cd674c5..2bbcda7bee35 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27450,27400,27550,27350,662,18160600,00,0.00,N,2,200, 20250217,27250,27950,27950,27150,6436,176412100,00,0.00,N,5,-500, 20250214,27750,27600,27800,27400,1454,39983900,00,0.00,N,2,300, 20250213,27450,28000,28050,27300,2881,79486300,00,0.00,N,5,-250, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 06c3fdc4a7a6..d79c3c52f8fb 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index d80c80ccfa7e..47f8b34a1d5b 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6330,6240,6350,6200,151615,952185120,00,0.00,N,2,60, 20250217,6270,6150,6270,6120,334148,2073987450,00,0.00,N,2,150, 20250214,6120,6170,6170,6110,190053,1166348680,00,0.00,N,5,-20, 20250213,6140,6160,6190,6130,280117,1725529890,00,0.00,N,5,-20, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 5ef9ec66e24a..98c8414572fb 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,482,486,486,479,753654,363146333,00,0.00,N,5,-4, 20250217,486,477,487,475,1206873,582849136,00,0.00,N,2,8, 20250214,478,476,480,476,458318,218779480,00,0.00,N,3,0, 20250213,478,474,478,473,583313,277533414,00,0.00,N,2,5, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 70d1a645aa83..17ea64087047 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,673,673,675,668,100719,67631582,00,0.00,N,5,-2, 20250217,675,658,681,658,376720,252495460,00,0.00,N,2,17, 20250214,658,658,666,657,285313,188411755,00,0.00,N,3,0, 20250213,658,667,672,655,567932,373909154,00,0.00,N,3,0, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 6bd426b4e548..d88e9e762741 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47750,48100,48100,46950,110516,5258116750,00,0.00,N,5,-150, 20250217,47900,48000,48450,47400,82076,3939016700,00,0.00,N,5,-100, 20250214,48000,48100,48250,47800,93678,4499768400,00,0.00,N,2,400, 20250213,47600,46800,48100,46800,66799,3182975600,00,0.00,N,2,700, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 19348e88ecc2..63cd605f3222 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6400,6400,6400,6360,9303,59406810,00,0.00,N,2,10, 20250217,6390,6400,6480,6380,12270,78775720,00,0.00,N,5,-10, 20250214,6400,6400,6430,6380,5157,32997420,00,0.00,N,2,10, 20250213,6390,6400,6430,6370,6633,42394360,00,0.00,N,5,-20, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index fa6df2fa906a..52ce1f0c1feb 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10990,10910,11020,10910,8725,95732400,00,0.00,N,2,80, 20250217,10910,10970,11000,10890,5515,60258850,00,0.00,N,2,20, 20250214,10890,10870,10920,10850,5183,56363490,00,0.00,N,2,20, 20250213,10870,10740,10920,10730,14311,155113020,00,0.00,N,2,130, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index a91d1009824f..acdda9a218db 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9690,9600,9890,9590,22329,215873080,00,0.00,N,5,-10, 20250217,9700,9900,9940,9700,2179,21382870,00,0.00,N,5,-240, 20250214,9940,9580,9980,9450,33930,328801960,00,0.00,N,2,350, 20250213,9590,9870,9990,9420,15030,143649150,00,0.00,N,5,-290, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 5ddd9a7e8344..0a4bcf20b98b 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16430,16840,16870,16410,949853,15684391100,00,0.00,N,5,-360, 20250217,16790,16890,17300,16450,1480242,24898176790,00,0.00,N,5,-220, 20250214,17010,17400,17400,16730,887354,14989932660,00,0.00,N,5,-290, 20250213,17300,16910,17300,16840,963129,16463726880,00,0.00,N,2,420, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 3ab8f592db91..6b097f6f35ae 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,485,485,485,479,42398,20395720,00,0.00,N,3,0, 20250217,485,486,486,479,24974,12034108,00,0.00,N,2,2, 20250214,483,488,488,479,89917,43281474,00,0.00,N,3,0, 20250213,483,484,489,480,55555,26858548,00,0.00,N,2,1, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index caecaf6b58ef..50ba61239759 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,44600,44600,44850,44300,7393,328832950,00,0.00,N,2,200, 20250217,44400,44100,44500,44100,3833,169745450,00,0.00,N,2,200, 20250214,44200,44600,44600,44050,4117,181752200,00,0.00,N,3,0, 20250213,44200,44250,44450,44100,3645,161222050,00,0.00,N,2,50, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 03815eabdc55..50e8abccca5e 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21050,21050,21200,20750,92501,1941542300,00,0.00,N,3,0, 20250217,21050,21350,21500,20900,132238,2790938050,00,0.00,N,5,-200, 20250214,21250,20800,21400,20800,169212,3588743850,00,0.00,N,2,250, 20250213,21000,21000,21150,20600,131775,2758246350,00,0.00,N,5,-100, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 8b01b43ecec2..abcf07a81f4e 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,86400,86300,86900,82200,11751,994375200,00,0.00,N,3,0, 20250217,86400,81900,89000,81700,40022,3434761000,00,0.00,N,2,5500, 20250214,80900,79000,81100,78500,7499,600663900,00,0.00,N,2,2500, 20250213,78400,78900,79700,78400,4031,317655800,00,0.00,N,5,-700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 3dcfa2b3cdcc..9a67b9fc02ce 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4455,4490,4515,4410,281457,1253625330,00,0.00,N,5,-45, 20250217,4500,4440,4510,4410,350099,1566499650,00,0.00,N,2,65, 20250214,4435,4330,4450,4325,503870,2214753035,00,0.00,N,2,135, 20250213,4300,4335,4355,4295,490881,2124077440,00,0.00,N,5,-40, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index aaa7914292ed..dd8038794cd3 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11950,12000,12000,11870,15859,189484930,00,0.00,N,2,10, 20250217,11940,11990,12100,11810,24575,293881140,00,0.00,N,5,-50, 20250214,11990,11920,12000,11910,15732,188464990,00,0.00,N,2,60, 20250213,11930,12000,12000,11860,23851,284294780,00,0.00,N,5,-70, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index cde0897a60e2..adf55754cccf 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13970,14060,14130,13700,1350,18847160,00,0.00,N,5,-160, 20250217,14130,14180,14180,13850,2220,31080380,00,0.00,N,5,-50, 20250214,14180,14270,14270,14180,312,4442280,00,0.00,N,5,-90, 20250213,14270,14510,14610,13900,3055,43471110,00,0.00,N,5,-420, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 2a92430f00c7..88e95f87fa04 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2260,2220,2265,2220,553248,1242772485,00,0.00,N,2,20, 20250217,2240,2260,2315,2240,2261206,5146807160,00,0.00,N,2,5, 20250214,2235,2175,2235,2155,957265,2104513025,00,0.00,N,2,55, 20250213,2180,2170,2210,2150,854561,1858665380,00,0.00,N,2,10, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 39ea00acaf7a..1143c544dad6 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2670,2660,2675,2655,116962,311507940,00,0.00,N,5,-5, 20250217,2675,2665,2675,2655,63168,168296735,00,0.00,N,2,10, 20250214,2665,2650,2680,2645,105123,279804860,00,0.00,N,2,15, 20250213,2650,2670,2670,2640,110741,293291435,00,0.00,N,5,-15, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index f64c5126b65d..e204f52049f8 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15690,15650,15700,15550,130332,2037851190,00,0.00,N,2,10, 20250217,15680,15690,15770,15630,90685,1421338270,00,0.00,N,2,80, 20250214,15600,15460,15740,15390,93944,1467305480,00,0.00,N,2,100, 20250213,15500,15280,15510,15260,127156,1959412480,00,0.00,N,2,220, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index bdaad881af94..6057d3239c32 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1440,1461,1476,1421,16414,23833143,00,0.00,N,5,-36, 20250217,1476,1440,1484,1440,8713,12792935,00,0.00,N,2,23, 20250214,1453,1448,1460,1438,2504,3634536,00,0.00,N,2,4, 20250213,1449,1437,1464,1432,10147,14705833,00,0.00,N,3,0, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index a8e497870028..14d364351ca0 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30500,30850,31000,30350,35902,1095622350,00,0.00,N,5,-350, 20250217,30850,31000,31100,30550,37403,1153665300,00,0.00,N,2,300, 20250214,30550,30750,31200,30100,49405,1520308000,00,0.00,N,2,200, 20250213,30350,30900,31200,30350,51192,1568610400,00,0.00,N,5,-350, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 3ff1d664c4b7..8f9dce5dfe4a 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1995,2690,2745,1943,2567832,5535847939,00,0.00,N,5,-745, 20250217,2740,2710,2760,2700,76163,207067690,00,0.00,N,3,0, 20250214,2740,2715,2790,2695,83957,229273880,00,0.00,N,2,25, 20250213,2715,2750,2900,2675,276495,760661705,00,0.00,N,2,120, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index ee3b9e1e2c50..bc401df17163 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19100,18900,19130,18900,9156,174447850,00,0.00,N,2,200, 20250217,18900,18520,18950,18520,11351,213298350,00,0.00,N,2,380, 20250214,18520,18450,18810,18390,25241,468782280,00,0.00,N,2,70, 20250213,18450,18350,18490,18250,8645,158864060,00,0.00,N,2,160, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 590dd01a7ec2..e089294a518c 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17490,16710,17580,16710,189232,3249833300,00,0.00,N,2,790, 20250217,16700,15550,16770,15550,212074,3453419610,00,0.00,N,2,1200, 20250214,15500,15660,15990,15420,92082,1440367610,00,0.00,N,5,-90, 20250213,15590,14910,15690,14910,164802,2551100180,00,0.00,N,2,680, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 623ccb0a87bb..9a1b8ea7267e 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,253000,249000,253500,246500,1609,403352500,00,0.00,N,2,4000, 20250217,249000,249000,251500,247500,889,221374000,00,0.00,N,3,0, 20250214,249000,246500,250000,245500,852,211482000,00,0.00,N,2,3000, 20250213,246000,247500,248000,244500,1041,255742000,00,0.00,N,5,-1000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 71fd5ffd91ac..b07134bea188 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,816,842,842,816,97047,79845382,00,0.00,N,5,-18, 20250217,834,837,838,820,58565,48761022,00,0.00,N,5,-3, 20250214,837,838,847,818,57800,47989756,00,0.00,N,2,6, 20250213,831,833,850,821,67007,55689913,00,0.00,N,3,0, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 188e8353ff7b..237bd5a5a031 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9250,9180,9260,9150,19355,178283380,00,0.00,N,2,50, 20250217,9200,9190,9280,9170,12696,116876450,00,0.00,N,2,50, 20250214,9150,9140,9270,9130,17769,163810070,00,0.00,N,5,-50, 20250213,9200,9060,9250,9060,29030,266328430,00,0.00,N,2,140, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 94bdea364a8e..8f1f3bac1889 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2880,2890,2900,2855,115047,330731080,00,0.00,N,2,5, 20250217,2875,2880,2885,2840,132514,380135280,00,0.00,N,2,25, 20250214,2850,2850,2885,2800,248612,705488130,00,0.00,N,3,0, 20250213,2850,2860,2900,2850,237529,681914725,00,0.00,N,5,-25, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index dd71dadf2abc..4341016bbadc 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6950,6950,6980,6850,63044,437023200,00,0.00,N,2,20, 20250217,6930,6900,6940,6870,65445,451892690,00,0.00,N,2,30, 20250214,6900,6950,6950,6820,116731,800406540,00,0.00,N,2,70, 20250213,6830,6830,6950,6760,207141,1423069820,00,0.00,N,2,170, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index fd514fc6db03..31ec43a99999 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47700,48150,48150,47400,3784,180237550,00,0.00,N,5,-100, 20250217,47800,48200,48200,47550,2564,122542050,00,0.00,N,5,-300, 20250214,48100,47750,48150,47400,2513,119915550,00,0.00,N,2,500, 20250213,47600,47750,48250,47450,4420,210970250,00,0.00,N,5,-50, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 759087976ef9..9195be711aef 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2635,2650,2650,2615,28207,74031905,00,0.00,N,3,0, 20250217,2635,2635,2645,2600,21553,56497575,00,0.00,N,3,0, 20250214,2635,2640,2660,2610,45675,119723830,00,0.00,N,5,-5, 20250213,2640,2615,2660,2600,30655,80518180,00,0.00,N,5,-5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 72554e44676a..278bc404998f 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3840,3845,3850,3645,231124,862083485,00,0.00,N,5,-10, 20250217,3850,4005,4010,3850,97540,382256945,00,0.00,N,5,-165, 20250214,4015,4125,4125,4015,95288,384800490,00,0.00,N,5,-110, 20250213,4125,4090,4150,4055,68875,283491790,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index c4a23509061b..6c708d653a4e 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1966,1970,1988,1950,14159,27881342,00,0.00,N,5,-4, 20250217,1970,1917,1973,1901,21973,42704419,00,0.00,N,2,53, 20250214,1917,1899,1917,1896,36516,69395302,00,0.00,N,2,23, 20250213,1894,1898,1918,1894,24021,45570305,00,0.00,N,5,-4, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 542797d59ecb..dc5309c75e0e 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3935,3960,3960,3925,1559,6136735,00,0.00,N,5,-15, 20250217,3950,3950,3975,3940,16268,64283170,00,0.00,N,5,-20, 20250214,3970,3980,3995,3945,2820,11200785,00,0.00,N,5,-10, 20250213,3980,3970,4150,3900,37718,152787905,00,0.00,N,5,-15, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 69e0e1f00ff8..4d1b04c5857b 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18130,18500,18500,17830,12371,224817230,00,0.00,N,5,-50, 20250217,18180,18130,18190,18070,9132,165572150,00,0.00,N,2,50, 20250214,18130,18130,18180,18050,8947,162052890,00,0.00,N,2,90, 20250213,18040,18140,18140,18020,8640,156033600,00,0.00,N,2,10, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 64d7ebf5574d..e46f7dadc079 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3850,3790,3905,3770,106295,409904525,00,0.00,N,2,60, 20250217,3790,3770,3810,3700,56129,211404640,00,0.00,N,2,40, 20250214,3750,3695,3865,3695,165726,627383460,00,0.00,N,2,110, 20250213,3640,3580,3690,3580,78844,287531320,00,0.00,N,2,55, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 4c691b791e82..a923205abacf 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7380,7350,7390,7300,194385,1426774770,00,0.00,N,3,0, 20250217,7380,7340,7380,7280,184647,1353905700,00,0.00,N,2,50, 20250214,7330,7310,7370,7290,163819,1199036670,00,0.00,N,5,-50, 20250213,7380,7380,7420,7330,265277,1954430620,00,0.00,N,5,-70, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 548fc2adad89..ff467c36745b 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19510,19620,19780,19480,9811,191783090,00,0.00,N,5,-150, 20250217,19660,19490,19740,19490,12770,250789310,00,0.00,N,2,130, 20250214,19530,19450,19690,19450,8771,171295430,00,0.00,N,2,80, 20250213,19450,19410,19490,19390,3749,72921900,00,0.00,N,2,70, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 3101c73ee579..654647e92ee0 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5300,5330,5350,5230,233985,1235641760,00,0.00,N,5,-20, 20250217,5320,5470,5470,5290,215666,1150634170,00,0.00,N,5,-80, 20250214,5400,5340,5450,5320,129210,694472490,00,0.00,N,2,80, 20250213,5320,5360,5400,5320,119640,641291120,00,0.00,N,5,-10, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 76d2c4a86e61..b7ee2352d157 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,502,504,511,502,226659,114281785,00,0.00,N,5,-3, 20250217,505,507,507,503,298151,150621288,00,0.00,N,2,1, 20250214,504,506,506,501,230920,116207809,00,0.00,N,2,1, 20250213,503,503,508,500,454725,228830986,00,0.00,N,2,3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 75bae9eeecc6..afc7aaa73546 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,286000,287000,287000,282000,22498,6411583000,00,0.00,N,3,0, 20250217,286000,283000,286000,278500,39271,11089581500,00,0.00,N,2,9000, 20250214,277000,274000,280500,271500,25649,7104770500,00,0.00,N,2,4500, 20250213,272500,269000,280000,268000,50257,13830970000,00,0.00,N,2,5000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 2cddae6b9e0b..d49b8d6f3fba 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11640,11570,11700,11450,25526,296174820,00,0.00,N,2,130, 20250217,11510,11460,11540,11390,13418,154115890,00,0.00,N,2,50, 20250214,11460,11330,11460,11300,13895,157947670,00,0.00,N,2,130, 20250213,11330,11460,11580,11100,30252,345248860,00,0.00,N,5,-210, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 427404f2b538..31fc402e40ec 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 97bbdfbf20ab..0f86551d63d8 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5220,5100,5260,5020,6481,33170440,00,0.00,N,2,70, 20250217,5150,5320,5320,5130,2348,12187390,00,0.00,N,5,-170, 20250214,5320,5380,5390,5280,1355,7216530,00,0.00,N,5,-40, 20250213,5360,5280,5390,5260,3308,17498780,00,0.00,N,2,20, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index ddddc336752c..a0e9fb3c04ec 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1206,1215,1215,1189,177337,212508937,00,0.00,N,5,-9, 20250217,1215,1225,1238,1215,239784,292641704,00,0.00,N,5,-24, 20250214,1239,1212,1249,1212,224827,275446116,00,0.00,N,2,12, 20250213,1227,1244,1250,1211,507356,623610023,00,0.00,N,5,-28, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index b4b37a6cee4b..f8b358653763 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9460,9360,9660,9360,26797,255005330,00,0.00,N,5,-30, 20250217,9490,9400,9560,9400,2969,28123070,00,0.00,N,2,20, 20250214,9470,9550,9600,9410,10259,97322450,00,0.00,N,2,30, 20250213,9440,9400,9510,9380,2255,21300500,00,0.00,N,5,-30, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index bcdbf796cc11..a69d895470f1 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,164500,164500,164500,163600,7,1148900,00,0.00,N,2,1000, 20250217,163500,164100,165200,163200,89,14565800,00,0.00,N,5,-1900, 20250214,165400,163500,165400,163500,6,986300,00,0.00,N,2,1400, 20250213,164000,164000,164000,163500,55,9019500,00,0.00,N,3,0, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 155dc6416f12..a6a8529f6c91 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7320,7360,7430,7270,3481,25533560,00,0.00,N,5,-30, 20250217,7350,7420,7420,7320,4430,32615440,00,0.00,N,5,-70, 20250214,7420,7570,7570,7310,2644,19519300,00,0.00,N,2,40, 20250213,7380,7420,7440,7320,2986,22038760,00,0.00,N,3,0, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 5ca83361e0ca..b10be60488e2 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 779a864b1072..35575b6e22a9 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,716,724,733,710,36437,26331072,00,0.00,N,5,-15, 20250217,731,712,735,708,55827,40320182,00,0.00,N,2,17, 20250214,714,713,717,709,36699,26111351,00,0.00,N,5,-5, 20250213,719,715,719,702,42413,30069236,00,0.00,N,3,0, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 3caa9458cafc..4be5b92d81d7 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1238,1234,1239,1217,5660,6948110,00,0.00,N,2,4, 20250217,1234,1240,1243,1205,12493,15328425,00,0.00,N,5,-5, 20250214,1239,1239,1241,1223,8342,10251219,00,0.00,N,3,0, 20250213,1239,1248,1248,1226,8080,9957758,00,0.00,N,5,-11, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 5c3f4a659cbf..d4d13fbd29d7 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1441,1435,1446,1434,103689,149284857,00,0.00,N,2,6, 20250217,1435,1420,1441,1419,158360,226877235,00,0.00,N,2,15, 20250214,1420,1421,1440,1415,101845,144848461,00,0.00,N,5,-5, 20250213,1425,1405,1428,1405,226069,320707155,00,0.00,N,2,20, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 17797c546677..1b7c9bf7a019 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24200,24800,24900,24050,164084,3991508000,00,0.00,N,5,-350, 20250217,24550,24300,25050,23050,329820,7940407550,00,0.00,N,2,200, 20250214,24350,25050,25200,24200,139483,3431492000,00,0.00,N,5,-700, 20250213,25050,23950,25100,23950,172863,4252544500,00,0.00,N,2,1100, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 762bf45890e3..a5c179a83e42 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5060,4995,5090,4980,145575,733583280,00,0.00,N,2,65, 20250217,4995,4950,5010,4940,211599,1051449605,00,0.00,N,2,15, 20250214,4980,4950,5270,4950,849705,4320196225,00,0.00,N,2,25, 20250213,4955,4930,5010,4910,160025,792713695,00,0.00,N,2,50, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 631027740f05..41f40ef91593 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1083,1079,1090,1079,88354,95802500,00,0.00,N,2,2, 20250217,1081,1079,1088,1076,121489,131396902,00,0.00,N,2,2, 20250214,1079,1091,1092,1073,122813,132484349,00,0.00,N,5,-11, 20250213,1090,1078,1098,1071,101302,109630632,00,0.00,N,2,13, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index aaa324ef6361..4ee6d022e774 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,857,865,867,851,218093,186764049,00,0.00,N,5,-12, 20250217,869,870,872,846,269884,231575780,00,0.00,N,5,-1, 20250214,870,872,884,864,259886,226718334,00,0.00,N,3,0, 20250213,870,837,890,832,1117030,971113546,00,0.00,N,2,33, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index bbf625f604a0..a0fefcbafeb1 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21500,22000,22050,21400,203058,4383594800,00,0.00,N,5,-400, 20250217,21900,22000,22100,21600,85556,1876215950,00,0.00,N,3,0, 20250214,21900,21700,22200,21600,167082,3654330700,00,0.00,N,2,350, 20250213,21550,21750,21800,20900,200107,4307996050,00,0.00,N,5,-100, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index d39bd7b3d1ba..6437307ff35f 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5320,5280,5330,5210,67394,354572620,00,0.00,N,2,40, 20250217,5280,5250,5310,5230,59502,313135070,00,0.00,N,2,30, 20250214,5250,5200,5280,5190,21000,109681310,00,0.00,N,2,60, 20250213,5190,5200,5250,5170,22213,115439860,00,0.00,N,3,0, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 4fb371193191..11919055233b 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12620,12600,12670,12530,12545,157800280,00,0.00,N,2,20, 20250217,12600,12670,12690,12570,7843,98807910,00,0.00,N,5,-70, 20250214,12670,12650,12670,12550,5474,68942840,00,0.00,N,2,20, 20250213,12650,12680,12680,12580,1974,24924720,00,0.00,N,5,-50, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index f118e410a2e1..4ee241522d2e 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2835,2755,2885,2695,10370,28311560,00,0.00,N,2,75, 20250217,2760,2755,2780,2755,4275,11853890,00,0.00,N,5,-20, 20250214,2780,2785,2830,2765,13583,37701855,00,0.00,N,2,5, 20250213,2775,2890,2890,2775,6982,19591620,00,0.00,N,5,-60, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 7f15ca5d6638..620bb410ea3e 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,178700,181200,181900,178400,2558,461335000,00,0.00,N,5,-2500, 20250217,181200,179000,182700,179000,1628,293044200,00,0.00,N,2,2200, 20250214,179000,177400,180400,177400,1030,183890400,00,0.00,N,2,1600, 20250213,177400,176600,177800,172700,2291,403239100,00,0.00,N,2,1500, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index bf6921ba11de..7fb7ceff8049 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1265,1347,1347,1245,130480,165827320,00,0.00,N,5,-34, 20250217,1299,1330,1332,1245,203100,260823597,00,0.00,N,5,-32, 20250214,1331,1285,1397,1265,271479,365946054,00,0.00,N,2,56, 20250213,1275,1275,1309,1260,68587,87731262,00,0.00,N,5,-13, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 661fd7967f07..33d324fef78e 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1015,1014,1029,1007,52147,52929356,00,0.00,N,2,1, 20250217,1014,1018,1053,1010,56305,57598795,00,0.00,N,5,-4, 20250214,1018,1029,1031,1012,22949,23447719,00,0.00,N,5,-11, 20250213,1029,1028,1039,1027,16725,17271041,00,0.00,N,2,1, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 447e3ff78b12..f4cab258f2f1 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5430,5420,5560,5350,728627,3965378020,00,0.00,N,2,50, 20250217,5380,5650,5650,5360,1015691,5510751750,00,0.00,N,5,-200, 20250214,5580,5650,5720,5450,1098252,6129555930,00,0.00,N,5,-70, 20250213,5650,5800,6530,5600,9202823,55715854540,00,0.00,N,2,30, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index a02d7a8b1c5a..f192fbda6e73 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1865,1865,1896,1861,43275,80939174,00,0.00,N,3,0, 20250217,1865,1879,1879,1861,36316,67771772,00,0.00,N,5,-15, 20250214,1880,1874,1880,1868,6717,12568303,00,0.00,N,2,6, 20250213,1874,1874,1878,1860,36680,68490915,00,0.00,N,5,-5, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 785e6d6e9114..bbea341804c4 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,316500,316000,316500,313500,1137,358684000,00,0.00,N,2,2000, 20250217,314500,313500,315000,312500,1136,355929500,00,0.00,N,2,1500, 20250214,313000,313000,315000,312000,830,260054500,00,0.00,N,2,1000, 20250213,312000,312500,313500,311500,1621,506325500,00,0.00,N,5,-1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 7384d95be0d7..a0c331b503f4 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2660,2635,2660,2590,57923,153088125,00,0.00,N,2,35, 20250217,2625,2650,2675,2600,66321,174329640,00,0.00,N,5,-25, 20250214,2650,2700,2715,2565,169435,447771785,00,0.00,N,5,-25, 20250213,2675,2465,2710,2460,372190,984305965,00,0.00,N,2,230, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 9050f261e597..57a3617fb2c2 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5060,4930,5160,4930,723195,3674006930,00,0.00,N,2,135, 20250217,4925,4800,4945,4770,169321,827769780,00,0.00,N,2,150, 20250214,4775,4760,4785,4745,76842,365768925,00,0.00,N,2,10, 20250213,4765,4765,4780,4685,100683,475791355,00,0.00,N,3,0, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index e2b0d507be08..f7ea10cc0fcd 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5510,5410,5510,5360,117239,637468060,00,0.00,N,2,140, 20250217,5370,5440,5500,5290,135977,728635690,00,0.00,N,5,-50, 20250214,5420,5500,5510,5380,109645,595377160,00,0.00,N,5,-30, 20250213,5450,5540,5660,5400,458894,2545847740,00,0.00,N,2,80, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 41c0ae544b68..27504f554231 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,217500,218500,221500,214000,4516,981341000,00,0.00,N,5,-3000, 20250217,220500,217000,222500,210500,9177,1977897000,00,0.00,N,2,3500, 20250214,217000,211500,219500,209000,7052,1522533000,00,0.00,N,2,4000, 20250213,213000,203000,213000,197100,7664,1607255100,00,0.00,N,2,7000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 7750a4b88630..86daa217550b 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,817,864,864,810,1496222,1248305847,00,0.00,N,5,-48, 20250217,865,807,880,797,2945813,2503748866,00,0.00,N,2,56, 20250214,809,731,887,731,10124011,8418270077,00,0.00,N,2,79, 20250213,730,670,759,657,1840303,1306534245,00,0.00,N,2,60, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 3731b7771da3..a39cc5635ddc 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9560,9380,9560,9350,72661,686770620,00,0.00,N,2,190, 20250217,9370,9360,9510,9300,55348,520661920,00,0.00,N,5,-30, 20250214,9400,9520,9630,9250,92133,866619260,00,0.00,N,5,-110, 20250213,9510,9220,9620,9200,248791,2345558310,00,0.00,N,2,480, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 482eefe47659..c55a3e29d64d 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2475,2470,2480,2435,32484,79651495,00,0.00,N,3,0, 20250217,2475,2480,2480,2460,3746,9265355,00,0.00,N,2,5, 20250214,2470,2460,2475,2455,9009,22161720,00,0.00,N,3,0, 20250213,2470,2460,2480,2430,93545,229311130,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index ab5531419149..8523be22b5a3 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20700,21400,21450,20450,63618,1315135850,00,0.00,N,5,-500, 20250217,21200,20700,21300,20600,42097,886362900,00,0.00,N,2,750, 20250214,20450,20900,21000,20300,52634,1080930100,00,0.00,N,5,-250, 20250213,20700,21000,21200,20600,40561,842140050,00,0.00,N,5,-100, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 0d47095edc24..6291973cab99 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15230,15400,15400,15180,9842,150059350,00,0.00,N,5,-170, 20250217,15400,15290,15430,15290,2652,40713150,00,0.00,N,2,70, 20250214,15330,15310,15400,15300,2956,45318370,00,0.00,N,2,20, 20250213,15310,15420,15490,15250,7278,111456990,00,0.00,N,5,-110, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 997057095f0e..1d31d46539b9 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15590,15550,15590,15460,3197,49549880,00,0.00,N,2,110, 20250217,15480,15360,15510,15360,1711,26445970,00,0.00,N,3,0, 20250214,15480,15500,15610,15460,4942,76572730,00,0.00,N,2,10, 20250213,15470,15690,15690,15430,6111,94665370,00,0.00,N,5,-80, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 2f9092a4b288..25457e63567a 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16240,16600,16700,16220,440970,7207745900,00,0.00,N,5,-470, 20250217,16710,16200,17100,16180,911885,15188772590,00,0.00,N,2,550, 20250214,16160,16500,16530,16140,545050,8890586440,00,0.00,N,2,10, 20250213,16150,15780,16760,15730,770619,12543064740,00,0.00,N,2,370, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 5c25d1761899..1fdf51787b46 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8440,8410,8460,8370,19899,167249670,00,0.00,N,2,30, 20250217,8410,8230,8430,8150,36563,304177910,00,0.00,N,2,260, 20250214,8150,8190,8270,8100,39986,327169490,00,0.00,N,2,70, 20250213,8080,8120,8120,8020,25527,206172620,00,0.00,N,3,0, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 21642fa387bf..87afa2d3253a 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14510,14400,14520,14360,55076,796372580,00,0.00,N,2,50, 20250217,14460,14140,14480,14140,71427,1022101430,00,0.00,N,2,280, 20250214,14180,14160,14260,14140,41178,583672750,00,0.00,N,2,20, 20250213,14160,14200,14330,14090,67593,958218580,00,0.00,N,2,30, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index e6b387360ac9..b1588442a952 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,874000,888000,890000,870000,50957,44748479000,00,0.00,N,5,-12000, 20250217,886000,880000,920000,876000,101666,91075508000,00,0.00,N,2,14000, 20250214,872000,803000,882000,803000,113641,96534217000,00,0.00,N,2,69000, 20250213,803000,830000,847000,797000,91377,74037719000,00,0.00,N,5,-20000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 2150bb3d8f70..123c59ab8387 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,690000,684000,693000,680000,557,383072000,00,0.00,N,2,5000, 20250217,685000,676000,688000,671000,627,425142000,00,0.00,N,2,9000, 20250214,676000,675000,682000,673000,449,303818000,00,0.00,N,2,4000, 20250213,672000,695000,695000,672000,439,298217000,00,0.00,N,5,-19000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index c35e8feb2c9d..97156a4a593b 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1720,1720,1733,1713,552711,950134301,00,0.00,N,5,-4, 20250217,1724,1723,1730,1715,610631,1051095478,00,0.00,N,2,2, 20250214,1722,1756,1756,1721,1071733,1855799699,00,0.00,N,5,-34, 20250213,1756,1744,1767,1735,783224,1371731142,00,0.00,N,2,16, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 0949d55fef70..f1d8a02074e9 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13880,13940,13980,13820,4234,58812780,00,0.00,N,5,-60, 20250217,13940,13800,13950,13780,3931,54579540,00,0.00,N,2,110, 20250214,13830,13800,13930,13790,4101,56840640,00,0.00,N,2,90, 20250213,13740,13700,13790,13690,2457,33785430,00,0.00,N,2,40, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index d0827fa82447..7ebd83b2344d 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1518,1516,1524,1505,92733,140110157,00,0.00,N,2,2, 20250217,1516,1501,1520,1490,116830,175918231,00,0.00,N,2,15, 20250214,1501,1517,1517,1498,74866,112767966,00,0.00,N,5,-16, 20250213,1517,1496,1519,1483,69920,105267210,00,0.00,N,2,35, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index e69f12181c56..dc7753514118 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,45000,45950,45950,44600,23858,1070820050,00,0.00,N,5,-350, 20250217,45350,44700,45600,44450,26339,1187590050,00,0.00,N,2,700, 20250214,44650,44200,45900,44050,62068,2791965100,00,0.00,N,2,750, 20250213,43900,43050,44050,42700,49585,2157849400,00,0.00,N,2,850, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 263281d9d0da..65ad7775de81 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5300,5370,5380,5260,259144,1373747590,00,0.00,N,5,-40, 20250217,5340,5310,5400,5300,84786,453141870,00,0.00,N,2,30, 20250214,5310,5340,5380,5270,90063,479701360,00,0.00,N,5,-20, 20250213,5330,5260,5350,5250,129774,687519780,00,0.00,N,2,100, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 09c9bf399a4c..40f7807c087e 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2185,2175,2185,2175,2532,5531775,00,0.00,N,2,10, 20250217,2175,2175,2190,2170,12951,28256760,00,0.00,N,3,0, 20250214,2175,2175,2185,2170,5316,11583180,00,0.00,N,5,-5, 20250213,2180,2180,2185,2170,6140,13373240,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 2bc8ef5e7fc3..894ac8920612 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2665,2670,2685,2635,430490,1142084485,00,0.00,N,3,0, 20250217,2665,2690,2705,2650,433359,1158463450,00,0.00,N,5,-15, 20250214,2680,2650,2680,2650,162110,432435515,00,0.00,N,2,25, 20250213,2655,2640,2670,2640,123545,328531810,00,0.00,N,3,0, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index bd5295f99704..6bf33bc0649c 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3495,3475,3510,3460,14387,50222925,00,0.00,N,2,30, 20250217,3465,3475,3495,3455,15622,54217225,00,0.00,N,5,-10, 20250214,3475,3480,3480,3430,5776,19937485,00,0.00,N,5,-5, 20250213,3480,3530,3540,3400,43146,149321250,00,0.00,N,5,-50, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 32f17cc07c94..7e54db29af9b 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24050,23900,24400,23850,1249710,30172672050,00,0.00,N,2,200, 20250217,23850,23350,23850,23300,1110851,26271993600,00,0.00,N,2,600, 20250214,23250,23650,23700,23150,1216982,28352597950,00,0.00,N,5,-350, 20250213,23600,23700,23950,23550,1069613,25318817000,00,0.00,N,2,50, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index a04c239d13da..35f0ef1a0371 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2075,2050,2115,2040,281978,587822970,00,0.00,N,2,45, 20250217,2030,2045,2050,2030,96351,196198550,00,0.00,N,5,-5, 20250214,2035,2040,2050,2025,94221,191633725,00,0.00,N,2,5, 20250213,2030,2035,2035,2015,116033,235026215,00,0.00,N,2,5, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index c542ff7349b8..dda5b29450a6 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3790,3870,3875,3730,1920346,7306670460,00,0.00,N,5,-65, 20250217,3855,3690,3870,3650,3800426,14478678825,00,0.00,N,2,165, 20250214,3690,3660,3765,3620,2886736,10693497025,00,0.00,N,2,65, 20250213,3625,3450,3645,3450,3519466,12613479085,00,0.00,N,2,180, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 577f916b7695..a626decfbf43 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17040,16960,17080,16950,56262,958665230,00,0.00,N,2,50, 20250217,16990,16750,17010,16750,66438,1124317900,00,0.00,N,2,160, 20250214,16830,16740,16860,16720,37646,632764260,00,0.00,N,2,150, 20250213,16680,16700,16730,16560,46142,769824860,00,0.00,N,5,-20, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index e75d679d52a5..66e7b67d77de 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,68900,69400,69600,68500,241125,16607022400,00,0.00,N,5,-800, 20250217,69700,69900,70100,69100,183587,12785311100,00,0.00,N,5,-200, 20250214,69900,70400,70500,69600,165471,11548111500,00,0.00,N,5,-900, 20250213,70800,69300,70800,68400,232696,16186915800,00,0.00,N,2,1900, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 1d90960b9e08..398cc105a801 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250214,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250213,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250218,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250217,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250214,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250213,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250212,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250211,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250210,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 82ebbcba5006..9bf4d7b81f4c 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30950,30000,31400,28550,308399,9403126400,00,0.00,N,2,1450, 20250217,29500,29400,29550,28500,136834,3976514850,00,0.00,N,2,200, 20250214,29300,28850,29550,28400,179674,5208130250,00,0.00,N,2,700, 20250213,28600,28250,29600,27850,300777,8560722500,00,0.00,N,5,-100, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index f5d9f93e0b21..0feca6ffeea5 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4525,4510,4555,4430,262799,1181061710,00,0.00,N,2,80, 20250217,4445,4350,4495,4310,377601,1667569600,00,0.00,N,2,125, 20250214,4320,4165,4475,4130,592345,2571858940,00,0.00,N,2,155, 20250213,4165,4170,4200,4130,75955,315792230,00,0.00,N,5,-35, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index d756091509d3..38b7fc0d490d 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3825,3640,3990,3545,243973,921120260,00,0.00,N,2,175, 20250217,3650,3500,3690,3495,49683,178651865,00,0.00,N,2,150, 20250214,3500,3640,3680,3460,216721,763495785,00,0.00,N,5,-160, 20250213,3660,3600,3670,3560,56092,203736685,00,0.00,N,2,110, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 260f7fdb2e17..2a1876e61a18 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3675,3770,3770,3640,183241,678225445,00,0.00,N,5,-95, 20250217,3770,3775,3780,3685,177316,663996495,00,0.00,N,2,70, 20250214,3700,3720,3780,3690,146494,545970330,00,0.00,N,3,0, 20250213,3700,3575,3700,3575,234509,855682105,00,0.00,N,2,130, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 81ba9d0d65a4..2582380e9c2c 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,90000,91700,91900,89000,1193,107262500,00,0.00,N,5,-1500, 20250217,91500,90500,91700,90500,1009,91762500,00,0.00,N,2,1100, 20250214,90400,90100,91300,89400,984,88712000,00,0.00,N,2,400, 20250213,90000,91400,91500,90000,343,31226000,00,0.00,N,5,-1400, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 90ce53cfebae..ee2de6227455 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,129800,135100,135300,129300,415231,54304372000,00,0.00,N,5,-4500, 20250217,134300,132600,138000,131500,377791,50956028800,00,0.00,N,2,2000, 20250214,132300,132900,135400,130600,311178,41397693200,00,0.00,N,5,-1500, 20250213,133800,127700,135900,127600,820848,108052901200,00,0.00,N,2,7300, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 24c4ddc38927..f31fa0255b45 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4830,4845,4845,4795,15320,73775160,00,0.00,N,5,-15, 20250217,4845,4820,4845,4810,9848,47575590,00,0.00,N,2,25, 20250214,4820,4825,4840,4800,11628,56013120,00,0.00,N,5,-25, 20250213,4845,4805,4845,4770,10564,50731660,00,0.00,N,5,-5, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 52195a65bb20..132e500c55ba 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8240,8330,8340,8150,305380,2509298810,00,0.00,N,5,-100, 20250217,8340,8160,8380,8140,253606,2093814420,00,0.00,N,2,180, 20250214,8160,8170,8340,8140,289742,2373881100,00,0.00,N,2,40, 20250213,8120,8220,8220,8000,379211,3061350810,00,0.00,N,5,-80, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 4ccddf679337..b26623feb7c8 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4665,4750,4785,4550,352244,1629446100,00,0.00,N,5,-55, 20250217,4720,4585,4805,4480,523065,2443560225,00,0.00,N,2,135, 20250214,4585,4350,4640,4320,739634,3341013065,00,0.00,N,2,270, 20250213,4315,4160,4330,4155,233667,993084705,00,0.00,N,2,160, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 6ec63dbe0ad2..1c1a07b9f470 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10400,10110,10440,10080,179617,1842642240,00,0.00,N,2,200, 20250217,10200,9910,10260,9500,242616,2412634830,00,0.00,N,5,-130, 20250214,10330,9960,10450,9960,331556,3403584800,00,0.00,N,2,370, 20250213,9960,9480,10210,9480,447983,4477830770,00,0.00,N,2,360, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 4fe6267033a2..cc5d7444b4e0 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25100,25250,25250,24900,634,15877400,00,0.00,N,2,50, 20250217,25050,25000,25100,24900,1323,33079850,00,0.00,N,2,50, 20250214,25000,25200,25200,24900,558,13940250,00,0.00,N,3,0, 20250213,25000,25000,25000,24800,426,10609350,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 603f7004797e..8e3dbd9cf08f 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,106300,105500,106800,105300,340,36072700,00,0.00,N,2,200, 20250217,106100,105800,106500,105600,175,18533100,00,0.00,N,2,500, 20250214,105600,106800,106800,105300,408,43146900,00,0.00,N,5,-300, 20250213,105900,105600,106600,104900,286,30195700,00,0.00,N,2,300, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index c807488cb3c7..fbf806f863d0 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10300,10340,10350,10170,137941,1414754450,00,0.00,N,5,-40, 20250217,10340,10280,10380,10220,116553,1202488900,00,0.00,N,2,120, 20250214,10220,10260,10340,10200,122735,1258372610,00,0.00,N,2,10, 20250213,10210,10280,10300,10190,102097,1043842940,00,0.00,N,5,-50, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index e76637b50508..a3f0a4817902 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,72300,71900,73300,71800,15562,1133033700,00,0.00,N,2,400, 20250217,71900,69500,72000,69400,34196,2435692200,00,0.00,N,2,3000, 20250214,68900,69000,69700,67900,26640,1836626600,00,0.00,N,5,-100, 20250213,69000,70400,70400,68300,14727,1016651100,00,0.00,N,5,-1500, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 419117a8db7b..aa20d1d82833 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41600,42300,42450,41350,20225,842909900,00,0.00,N,5,-700, 20250217,42300,42300,42550,41900,11526,485907950,00,0.00,N,3,0, 20250214,42300,41500,43150,41450,37588,1591898200,00,0.00,N,2,850, 20250213,41450,41400,41650,40850,17606,725621850,00,0.00,N,2,250, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 800f2d2a885c..a40961b056fa 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43250,42300,43400,42000,69381,2984761550,00,0.00,N,2,800, 20250217,42450,41850,43250,41500,86970,3706389150,00,0.00,N,2,950, 20250214,41500,41450,41900,41200,49829,2070305500,00,0.00,N,2,450, 20250213,41050,40900,41800,40750,62184,2569324650,00,0.00,N,2,300, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fa62a81e6b38..5580e2998c42 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24500,24350,24650,23850,483044,11749219700,00,0.00,N,5,-50, 20250217,24550,24200,24650,24000,459928,11219729100,00,0.00,N,2,350, 20250214,24200,23900,24400,23300,893839,21441792300,00,0.00,N,2,700, 20250213,23500,22150,23700,22050,1256421,29256992300,00,0.00,N,2,1550, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index b59666ed0afb..ab0ba484bbe9 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,323,323,324,320,234678,75621675,00,0.00,N,3,0, 20250217,323,321,323,320,117296,37736434,00,0.00,N,2,2, 20250214,321,321,325,320,210938,67989855,00,0.00,N,5,-2, 20250213,323,321,324,319,174897,56300813,00,0.00,N,2,4, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index da6a24976439..aa38622ac36c 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14490,14430,14490,14390,582,8416890,00,0.00,N,5,-10, 20250217,14500,14500,14500,14400,510,7381070,00,0.00,N,3,0, 20250214,14500,14400,14500,14400,3138,45325200,00,0.00,N,2,50, 20250213,14450,14330,14450,14200,1474,21197370,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 382026cbac5f..92dd46ff4ad7 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12780,12700,12790,12620,144188,1832478410,00,0.00,N,2,80, 20250217,12700,12590,12700,12500,130604,1649348000,00,0.00,N,2,120, 20250214,12580,12570,12660,12480,159209,2001088720,00,0.00,N,3,0, 20250213,12580,12530,12710,12390,219319,2756793260,00,0.00,N,2,30, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 1431df17912c..bb69e1c63acf 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3095,3060,3095,3030,522746,1602336445,00,0.00,N,2,50, 20250217,3045,3140,3180,3025,1152915,3560693670,00,0.00,N,5,-15, 20250214,3060,3030,3120,3030,476959,1468433250,00,0.00,N,2,30, 20250213,3030,3145,3175,3000,955321,2954733030,00,0.00,N,5,-120, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 1a526944edc9..797fa1a29c30 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2125,2085,2130,2055,389849,820075885,00,0.00,N,2,40, 20250217,2085,2070,2090,2060,188909,392616960,00,0.00,N,2,15, 20250214,2070,2085,2105,2060,231826,481507455,00,0.00,N,5,-20, 20250213,2090,2055,2105,2050,280989,584943790,00,0.00,N,2,35, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 33150e34b6ee..85da3abf6127 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2475,2460,2480,2440,29591,72825695,00,0.00,N,2,15, 20250217,2460,2465,2475,2445,24250,59569535,00,0.00,N,5,-10, 20250214,2470,2410,2480,2400,96352,235743235,00,0.00,N,2,55, 20250213,2415,2375,2415,2365,52886,126639980,00,0.00,N,2,35, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 7275b6154667..29396559b126 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,140200,139000,140400,138500,26976,3776056300,00,0.00,N,2,1400, 20250217,138800,136400,139400,135100,31308,4326839300,00,0.00,N,2,3100, 20250214,135700,133700,136700,133700,30028,4081062100,00,0.00,N,2,2000, 20250213,133700,134100,134700,133100,26695,3576654900,00,0.00,N,5,-100, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 2647013aea01..0c7f12249987 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4065,4045,4080,4010,20177,81589505,00,0.00,N,2,20, 20250217,4045,4040,4155,4040,15445,63164920,00,0.00,N,2,5, 20250214,4040,4085,4090,4035,12630,51194580,00,0.00,N,5,-10, 20250213,4050,4065,4070,4030,12180,49326420,00,0.00,N,2,15, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 9f109d44f5f6..15a0c1f8029e 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1073,1085,1087,1070,26075,28022096,00,0.00,N,5,-5, 20250217,1078,1080,1100,1073,40748,43989633,00,0.00,N,3,0, 20250214,1078,1083,1100,1070,34304,36944733,00,0.00,N,5,-12, 20250213,1090,1090,1117,1080,31002,33791855,00,0.00,N,2,5, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index f8825ae6b6ca..eb4453a31ee5 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3465,3460,3470,3415,66869,230358245,00,0.00,N,2,30, 20250217,3435,3420,3460,3420,27978,96066465,00,0.00,N,2,15, 20250214,3420,3425,3470,3420,42144,144650025,00,0.00,N,5,-5, 20250213,3425,3440,3465,3400,118803,407083245,00,0.00,N,5,-15, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index f0d28aa9c5cc..5dce64be9c5f 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12000,11880,12010,11790,19309,230335070,00,0.00,N,2,120, 20250217,11880,11880,12000,11740,41434,492551670,00,0.00,N,3,0, 20250214,11880,11860,11940,11780,15377,181917210,00,0.00,N,2,20, 20250213,11860,12000,12030,11840,35865,427650500,00,0.00,N,5,-140, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index a7dc8d23331f..1916498a247f 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,348500,354000,359000,346000,31519,11036051500,00,0.00,N,5,-3500, 20250217,352000,352500,356000,348500,21049,7414584500,00,0.00,N,2,2000, 20250214,350000,340500,353000,339500,36699,12762840000,00,0.00,N,2,11000, 20250213,339000,344500,345000,337000,55030,18637985000,00,0.00,N,5,-10000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index a8be034c09fb..e257f82ec52f 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13990,13980,14380,13810,1430209,20101830280,00,0.00,N,2,10, 20250217,13980,13430,15500,13180,11213731,160400145970,00,0.00,N,2,480, 20250214,13500,10800,13970,10630,14233995,181276212720,00,0.00,N,2,2650, 20250213,10850,10060,12160,10050,4144101,47602790630,00,0.00,N,2,770, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 94873e79400c..695d7541c666 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,143,143,144,141,1070940,152555184,00,0.00,N,3,0, 20250217,143,142,144,141,697086,99151598,00,0.00,N,2,1, 20250214,142,144,144,142,933324,132833165,00,0.00,N,5,-2, 20250213,144,142,144,142,277436,39616950,00,0.00,N,2,2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 6555397d142d..1b220c381797 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12640,12620,12670,12410,63690,800354170,00,0.00,N,2,190, 20250217,12450,12370,12750,12210,60690,762356660,00,0.00,N,2,170, 20250214,12280,12300,12430,12070,42084,515699850,00,0.00,N,5,-10, 20250213,12290,11670,12420,11640,119671,1457576490,00,0.00,N,2,620, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 0d29acb1f032..0f2b69878cb6 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4775,4705,5050,4700,417114,2013798430,00,0.00,N,2,75, 20250217,4700,4820,4960,4550,568815,2708968160,00,0.00,N,5,-130, 20250214,4830,5360,5600,4700,2642351,13588778025,00,0.00,N,5,-125, 20250213,4955,3980,4955,3980,2891011,13332019615,00,0.00,N,1,1140, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 6c3a3414ab9c..dd3d4200f746 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30800,30850,30900,30650,153,4695950,00,0.00,N,5,-50, 20250217,30850,30850,30850,30500,38,1171550,00,0.00,N,3,0, 20250214,30850,30850,31300,30400,238,7317800,00,0.00,N,3,0, 20250213,30850,30900,30900,30700,382,11754150,00,0.00,N,5,-50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 35b645c522ed..0a6142fa520f 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,78300,80200,80200,78100,65165,5124149800,00,0.00,N,5,-1900, 20250217,80200,78500,80200,76900,71729,5660706800,00,0.00,N,2,1600, 20250214,78600,79600,79900,78000,51821,4090750600,00,0.00,N,5,-1000, 20250213,79600,80200,81200,79500,45181,3626807400,00,0.00,N,2,100, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 715912b3be97..ad4a2f4ba419 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2270,2255,2275,2230,63656,143632630,00,0.00,N,2,15, 20250217,2255,2220,2265,2220,56874,127827360,00,0.00,N,2,30, 20250214,2225,2230,2240,2195,60697,134594685,00,0.00,N,5,-5, 20250213,2230,2190,2260,2170,110330,245260250,00,0.00,N,2,60, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 87b200775ea8..595a412f40c1 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12980,12770,13000,12610,43325,554130590,00,0.00,N,2,210, 20250217,12770,12720,12810,12690,34793,443297410,00,0.00,N,2,50, 20250214,12720,12510,12760,12370,31641,398612760,00,0.00,N,2,210, 20250213,12510,12190,12640,12150,32563,406453290,00,0.00,N,2,370, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index e6730075ef44..6f544ee3bd8c 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4210,4130,4235,4130,21424,89555670,00,0.00,N,2,45, 20250217,4165,4130,4210,4090,55746,230996180,00,0.00,N,2,35, 20250214,4130,4260,4260,4115,38402,160009795,00,0.00,N,5,-120, 20250213,4250,4245,4260,4205,18190,76860155,00,0.00,N,5,-15, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index fcd083acc303..263f47a39c9c 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8910,8840,8960,8840,13149,116875490,00,0.00,N,2,10, 20250217,8900,8900,8990,8850,9480,84383940,00,0.00,N,5,-60, 20250214,8960,8960,8960,8880,9965,88769920,00,0.00,N,3,0, 20250213,8960,8970,9040,8890,4946,44257210,00,0.00,N,5,-10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 76beb805d6e7..70456518119c 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,90000,89700,90300,89700,7847,706189400,00,0.00,N,2,200, 20250217,89800,90300,90300,89700,4595,413255600,00,0.00,N,5,-200, 20250214,90000,90000,90200,89600,5446,489486300,00,0.00,N,3,0, 20250213,90000,89900,90000,89400,9009,807922700,00,0.00,N,2,100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index b81fb1fd13a5..1487e62ea581 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,53400,53200,53500,52600,1807,95582500,00,0.00,N,5,-300, 20250217,53700,52800,53700,52800,1936,102534000,00,0.00,N,2,300, 20250214,53400,53000,53500,52400,1758,92945000,00,0.00,N,2,400, 20250213,53000,53100,53800,52500,2651,139971900,00,0.00,N,5,-700, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index f6f8e78d1757..25f43fca33eb 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4200,4150,4225,4120,65000,271020295,00,0.00,N,2,30, 20250217,4170,4135,4215,4100,42732,178135235,00,0.00,N,2,40, 20250214,4130,4125,4185,4125,30293,125381300,00,0.00,N,5,-15, 20250213,4145,3965,4210,3965,150472,621152160,00,0.00,N,2,180, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index ab7be690a7ff..d88f31da7533 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4300,4310,4340,4240,30612,130670545,00,0.00,N,5,-40, 20250217,4340,4310,4340,4285,12075,52065015,00,0.00,N,2,30, 20250214,4310,4320,4345,4290,12153,52495215,00,0.00,N,5,-10, 20250213,4320,4295,4335,4285,16739,72170835,00,0.00,N,2,20, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 6e5a2797f6be..4d451a2c43dc 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2075,2045,2085,2040,298191,615627100,00,0.00,N,2,15, 20250217,2060,2005,2070,2005,307214,629150970,00,0.00,N,2,40, 20250214,2020,2005,2035,1980,421050,845904410,00,0.00,N,2,29, 20250213,1991,1950,2035,1950,448570,894534451,00,0.00,N,2,36, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 316e24ff172e..2b16a0bd4a98 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3810,3830,3830,3800,7648,29123465,00,0.00,N,5,-5, 20250217,3815,3830,3830,3790,5112,19428495,00,0.00,N,2,5, 20250214,3810,3830,3830,3785,7232,27560120,00,0.00,N,2,5, 20250213,3805,3825,3825,3780,9097,34539725,00,0.00,N,2,20, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 659c0ff71947..8d30be833eb9 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47750,47500,47800,47050,18831,895369900,00,0.00,N,2,450, 20250217,47300,46650,47500,46650,16251,766306500,00,0.00,N,2,650, 20250214,46650,47000,47200,46350,13471,629694100,00,0.00,N,5,-50, 20250213,46700,46350,46700,46000,20079,932661800,00,0.00,N,2,500, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index f9d9ad05908b..54027cfd6cb1 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7580,7550,7680,7450,485870,3677428700,00,0.00,N,2,70, 20250217,7510,7100,7790,7020,2071045,15483592930,00,0.00,N,2,600, 20250214,6910,6950,7030,6860,92087,638480750,00,0.00,N,5,-50, 20250213,6960,6930,7020,6910,110728,771476200,00,0.00,N,2,30, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 1362f748873a..ac60d6959ad9 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4445,4400,4450,4365,14748,65120190,00,0.00,N,2,15, 20250217,4430,4425,4440,4375,27828,122424580,00,0.00,N,2,5, 20250214,4425,4490,4490,4330,22845,100021510,00,0.00,N,2,5, 20250213,4420,4350,4540,4345,68414,303814175,00,0.00,N,2,70, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 47adec731734..df63a61b7b59 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,716,781,820,711,11876776,8905027600,00,0.00,N,5,-224, 20250217,940,865,940,860,6111127,5425802726,00,0.00,N,2,80, 20250214,860,864,871,847,1079307,923019939,00,0.00,N,5,-11, 20250213,871,876,876,841,1676636,1443831654,00,0.00,N,5,-5, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 6277cb257b87..23f90226724c 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40350,40100,40350,39900,738,29532650,00,0.00,N,5,-150, 20250217,40500,40800,41100,39850,953,38240750,00,0.00,N,5,-200, 20250214,40700,41100,41400,40300,734,30073050,00,0.00,N,5,-400, 20250213,41100,40600,41900,40400,2779,114566950,00,0.00,N,2,850, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index ee9019b5aef9..2baebacbd3a0 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5910,5930,5990,5890,18876,111822950,00,0.00,N,5,-30, 20250217,5940,5800,5950,5710,49642,291647230,00,0.00,N,2,200, 20250214,5740,5850,5850,5700,30884,177536040,00,0.00,N,2,30, 20250213,5710,5790,5830,5640,41987,240406540,00,0.00,N,5,-20, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 38c6a460fee6..fe46fd4194af 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1085,1081,1095,1060,111423,120071769,00,0.00,N,2,4, 20250217,1081,1104,1117,1081,26833,29284889,00,0.00,N,5,-23, 20250214,1104,1139,1144,1104,16031,17907644,00,0.00,N,5,-35, 20250213,1139,1150,1150,1130,49475,56045149,00,0.00,N,5,-11, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index f6ef0f0e49c4..da7dadb011ca 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6440,6280,6490,6270,33486,213472650,00,0.00,N,2,160, 20250217,6280,6330,6360,6270,21303,134170650,00,0.00,N,5,-50, 20250214,6330,6410,6410,6290,13169,83422220,00,0.00,N,5,-90, 20250213,6420,6320,6470,6220,62284,398165000,00,0.00,N,2,250, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index da8d77e6bb20..8510acec057b 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8720,8650,8740,8610,14325,124532180,00,0.00,N,2,50, 20250217,8670,8530,8680,8530,12712,109305970,00,0.00,N,2,70, 20250214,8600,8500,8640,8500,13852,118734490,00,0.00,N,2,120, 20250213,8480,8510,8510,8460,3629,30783690,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 6e418914bbe1..0cc9ccee9dbf 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7610,7550,7620,7540,33273,252249130,00,0.00,N,2,40, 20250217,7570,7640,7640,7520,41550,314503080,00,0.00,N,5,-60, 20250214,7630,7540,7660,7540,30082,229050170,00,0.00,N,2,30, 20250213,7600,7430,7630,7420,38125,288202130,00,0.00,N,2,170, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 99d9ebdeeae7..3bea6e397822 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22500,21950,22500,21750,132014,2935193450,00,0.00,N,2,500, 20250217,22000,21650,22000,21500,83070,1817643250,00,0.00,N,2,400, 20250214,21600,21450,21700,21350,52256,1127177850,00,0.00,N,2,100, 20250213,21500,21200,21500,21150,130298,2781364950,00,0.00,N,2,250, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index a632f2a78e0b..31ba6b972e1d 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4355,4350,4380,4310,263459,1147372580,00,0.00,N,2,5, 20250217,4350,4195,4365,4185,412915,1774505565,00,0.00,N,2,155, 20250214,4195,4220,4245,4160,315654,1323420360,00,0.00,N,3,0, 20250213,4195,4240,4455,4150,1462772,6278455175,00,0.00,N,5,-125, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index bcfc55ac9b25..9f975ee5a4d7 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,486,486,486,486,0,0,00,0.00,Y,3,0, -20250214,486,486,486,486,0,0,00,0.00,Y,0,0, -20250213,486,486,486,486,0,0,00,0.00,Y,0,0, +20250218,486,486,486,486,0,0,00,0.00,Y,3,0, +20250217,486,486,486,486,0,0,00,0.00,Y,0,0, +20250214,486,486,486,486,0,0,00,0.00,N,0,0, +20250213,486,486,486,486,0,0,00,0.00,N,0,0, 20250212,486,486,486,486,0,0,00,0.00,N,0,0, 20250211,486,486,486,486,0,0,00,0.00,N,0,0, 20250210,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index d56df131008a..eb70cacc89ee 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49600,51400,51400,49400,306101,15277526400,00,0.00,N,5,-1300, 20250217,50900,49200,52400,47950,663029,33156076600,00,0.00,N,2,1250, 20250214,49650,50200,50800,48500,265236,13140820300,00,0.00,N,5,-350, 20250213,50000,48300,50300,48200,427933,21054231550,00,0.00,N,2,2000, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index ea7e5e7e0b77..d37a3bdae885 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23000,23250,23250,22850,17214,395717750,00,0.00,N,3,0, 20250217,23000,22850,23150,22700,17523,402844550,00,0.00,N,2,350, 20250214,22650,22750,22850,22600,27234,617555500,00,0.00,N,5,-150, 20250213,22800,22850,22950,22550,45690,1036381650,00,0.00,N,5,-50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index ab749602bd42..b6e1c5fa4e5f 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250214,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250213,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250218,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250217,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250214,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250213,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250212,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250211,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250210,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index b486893fd510..812416a147cf 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4135,4160,4175,4090,61548,253518550,00,0.00,N,5,-20, 20250217,4155,4175,4240,4050,88432,367359885,00,0.00,N,2,55, 20250214,4100,4115,4155,4055,75162,308915025,00,0.00,N,5,-25, 20250213,4125,3960,4145,3960,120130,488648325,00,0.00,N,2,135, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 3f3b393b7ace..b89b2cee0afd 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,90800,90700,91700,90200,32606,2963781200,00,0.00,N,2,100, 20250217,90700,91500,93000,90000,46241,4221929800,00,0.00,N,5,-800, 20250214,91500,91500,93800,90100,58219,5345602200,00,0.00,N,2,700, 20250213,90800,90900,92000,88000,49874,4511504000,00,0.00,N,2,300, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 9bacb30d1342..a7ab018eb516 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14170,14410,14420,14020,113167,1604036770,00,0.00,N,5,-300, 20250217,14470,14460,14490,14290,35581,513047150,00,0.00,N,2,220, 20250214,14250,14220,14400,14210,44545,637534550,00,0.00,N,2,60, 20250213,14190,14180,14280,14110,59438,842720230,00,0.00,N,2,60, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index d20159114353..78d1e514c7ec 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27450,27250,28450,26950,665903,18403140850,00,0.00,N,2,350, 20250217,27100,28000,28000,26900,555878,15178679000,00,0.00,N,5,-350, 20250214,27450,27100,28150,26450,1006225,27573810200,00,0.00,N,2,950, 20250213,26500,27200,27750,26400,765039,20624383550,00,0.00,N,5,-100, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 09327c9f56a1..50f493f8ec15 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,105000,105900,106100,103600,22919,2394103300,00,0.00,N,5,-700, 20250217,105700,105700,106500,104700,22513,2372406800,00,0.00,N,5,-300, 20250214,106000,104500,106600,103900,20497,2166326600,00,0.00,N,2,2400, 20250213,103600,104700,104700,103400,26728,2775917200,00,0.00,N,2,200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 91344f5cd4fb..45a7188d4b31 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,530,536,536,516,230594,120662228,00,0.00,N,5,-6, 20250217,536,536,541,531,199747,106707937,00,0.00,N,3,0, 20250214,536,564,566,530,192452,105236633,00,0.00,N,5,-22, 20250213,558,557,572,525,546101,301341401,00,0.00,N,3,0, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 58191701e241..453a3e255e94 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2085,2110,2075,24754,51760645,00,0.00,N,3,0, 20250217,2085,2060,2090,2040,26615,55080320,00,0.00,N,2,35, 20250214,2050,2020,2050,2005,20108,40819805,00,0.00,N,2,30, 20250213,2020,2010,2055,2005,37058,75093495,00,0.00,N,2,20, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index cc50b18804f7..8d702ec1f1ae 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,200500,200000,201500,198900,560363,112234459200,00,0.00,N,2,700, 20250217,199800,201000,202500,199500,894545,179215445100,00,0.00,N,5,-6200, 20250214,206000,208000,210000,205500,823619,170948931000,00,0.00,N,5,-2500, 20250213,208500,202500,210000,202000,1493929,309045149802,00,0.00,N,2,10400, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index dace4cc4c106..59ed3d59ba67 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2170,2170,2190,2160,52112,113174615,00,0.00,N,2,10, 20250217,2160,2145,2185,2145,30324,65392900,00,0.00,N,2,15, 20250214,2145,2165,2165,2145,36063,77673770,00,0.00,N,3,0, 20250213,2145,2180,2180,2140,60703,130355340,00,0.00,N,5,-10, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 75fdf626f156..f466aaf91d9a 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20000,20500,20500,19850,151779,3043247480,00,0.00,N,5,-400, 20250217,20400,20100,20850,19880,224758,4586545320,00,0.00,N,2,400, 20250214,20000,20600,20600,19810,222790,4489702800,00,0.00,N,5,-800, 20250213,20800,19800,20800,19800,263844,5349438670,00,0.00,N,2,1190, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 22583698d2b6..41242fe1c490 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,51300,50800,51400,50500,9226,469345500,00,0.00,N,2,300, 20250217,51000,51300,51300,50700,5764,293618800,00,0.00,N,5,-100, 20250214,51100,51400,51400,50800,3376,172265600,00,0.00,N,5,-100, 20250213,51200,50600,51500,50300,8299,423963700,00,0.00,N,2,700, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 5f6d8056193b..1cca26fdf309 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5100,5110,5140,5060,122806,626437210,00,0.00,N,2,10, 20250217,5090,5000,5130,5000,119447,608423670,00,0.00,N,2,100, 20250214,4990,4975,5050,4955,95252,475674145,00,0.00,N,2,10, 20250213,4980,5030,5030,4960,57745,288187420,00,0.00,N,5,-40, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 62b777bd0bd9..09f1899fd67d 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,248500,250500,251000,246500,179534,44629555000,00,0.00,N,5,-1500, 20250217,250000,247000,252000,246000,268640,67084346000,00,0.00,N,2,3000, 20250214,247000,246500,249500,242500,267360,65952838000,00,0.00,N,2,500, 20250213,246500,232500,246500,232000,823835,199543956000,00,0.00,N,2,16000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index a76aa9f09f1d..4d5d7ea5c2ff 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17850,17660,17900,17600,45444,808468220,00,0.00,N,2,200, 20250217,17650,17650,17780,17600,13037,230573530,00,0.00,N,3,0, 20250214,17650,17610,17790,17500,15399,271845050,00,0.00,N,2,130, 20250213,17520,17590,17760,17470,83267,1460922510,00,0.00,N,5,-60, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 21911dd886ae..bf0e97bd5bbe 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47050,47800,48000,46950,12568,592615400,00,0.00,N,5,-700, 20250217,47750,47250,47900,47200,6051,288227200,00,0.00,N,2,550, 20250214,47200,47350,47600,47100,5542,262233700,00,0.00,N,3,0, 20250213,47200,47850,48000,47050,11122,525855950,00,0.00,N,5,-650, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 55762b972b8a..4152c64cc603 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6320,5940,6330,5940,111308,686337330,00,0.00,N,2,390, 20250217,5930,6220,6310,5830,142763,857104870,00,0.00,N,5,-430, 20250214,6360,6160,6700,6110,264402,1710740160,00,0.00,N,2,200, 20250213,6160,5690,6750,5690,1037472,6536059550,00,0.00,N,2,430, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 64edbabd8ad1..f43d21cfa33e 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10380,10360,10420,10310,21899,226923790,00,0.00,N,5,-10, 20250217,10390,10300,10450,10280,11594,120200140,00,0.00,N,2,90, 20250214,10300,10310,10400,10270,9162,94450150,00,0.00,N,2,20, 20250213,10280,10190,10290,10140,16972,173196840,00,0.00,N,2,90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index d29680f60c35..2b96f8f00029 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11480,10850,11610,10320,2993913,33669931420,00,0.00,N,2,810, 20250217,10670,11000,11020,10340,1612133,17211691470,00,0.00,N,5,-330, 20250214,11000,10990,11800,10640,4210099,47148931210,00,0.00,N,2,180, 20250213,10820,9380,11140,9110,5972051,62594336410,00,0.00,N,2,1450, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 79ffd2123448..069be6d5be1b 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6030,6110,6110,6000,6163,37322000,00,0.00,N,5,-100, 20250217,6130,6070,6290,6070,3389,20805780,00,0.00,N,2,30, 20250214,6100,6070,6130,6050,6147,37325500,00,0.00,N,2,50, 20250213,6050,5950,6350,5910,13096,80032730,00,0.00,N,2,70, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 3cae556078dd..9265c4748142 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4335,4305,4395,4300,20005,86838330,00,0.00,N,2,10, 20250217,4325,4315,4365,4310,12237,52885085,00,0.00,N,5,-5, 20250214,4330,4315,4365,4290,12188,52723915,00,0.00,N,2,15, 20250213,4315,4300,4335,4285,11904,51270235,00,0.00,N,2,20, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 0c0afbeeafbb..8fe8cf9a6a32 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5410,5380,5440,5370,11324,61085910,00,0.00,N,2,10, 20250217,5400,5400,5440,5370,11374,61326210,00,0.00,N,2,30, 20250214,5370,5360,5370,5310,7853,41998600,00,0.00,N,2,20, 20250213,5350,5300,5380,5260,12489,66284970,00,0.00,N,2,40, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 4c7106eb563e..ad627437d674 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3940,3850,3955,3850,11397,44514405,00,0.00,N,2,55, 20250217,3885,3920,3945,3815,28072,108207880,00,0.00,N,5,-35, 20250214,3920,3940,3980,3920,21215,83695705,00,0.00,N,5,-60, 20250213,3980,4030,4030,3920,22873,90993440,00,0.00,N,3,0, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 99e47e7a2fb6..8c80dabbc7f3 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10250,10300,10370,10150,9542,97732520,00,0.00,N,2,20, 20250217,10230,10400,10400,10100,14612,148894620,00,0.00,N,3,0, 20250214,10230,10520,10520,10210,2899,29802890,00,0.00,N,5,-160, 20250213,10390,10270,10390,10190,4912,50396320,00,0.00,N,3,0, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index b5e13bec6172..95f85165b0c1 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28100,27700,28400,27700,53540,1507295200,00,0.00,N,2,400, 20250217,27700,26800,27950,26800,61669,1700340600,00,0.00,N,2,950, 20250214,26750,26700,26900,26550,25178,673861100,00,0.00,N,2,50, 20250213,26700,27050,27050,26350,30892,825058200,00,0.00,N,5,-100, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index b6591401c58f..1433fb598407 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13770,13850,13850,13750,1382,19030170,00,0.00,N,5,-10, 20250217,13780,13750,13830,13720,1696,23370250,00,0.00,N,5,-10, 20250214,13790,13810,13830,13750,2805,38680200,00,0.00,N,5,-70, 20250213,13860,13890,13890,13840,2100,29112710,00,0.00,N,5,-40, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 0d5822966cdb..5ebd8614c382 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,103200,101700,103900,101300,112136,11563811400,00,0.00,N,2,300, 20250217,102900,102100,103300,100800,80695,8272234200,00,0.00,N,2,800, 20250214,102100,98000,103000,97700,263100,26665143200,00,0.00,N,2,3800, 20250213,98300,100000,100800,97700,291703,28827393300,00,0.00,N,5,-2700, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 7de61acec168..84c602b7b8fc 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27350,27250,27550,27100,108094,2946939000,00,0.00,N,2,100, 20250217,27250,27900,27950,26850,165473,4495074400,00,0.00,N,5,-600, 20250214,27850,27700,28150,27300,125126,3476154200,00,0.00,N,2,200, 20250213,27650,27600,28500,27600,279840,7859672700,00,0.00,N,2,450, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 3ac5931b65de..ad29de49e568 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3780,3830,3875,3775,167844,637505660,00,0.00,N,5,-60, 20250217,3840,3770,3850,3770,291450,1113836540,00,0.00,N,2,80, 20250214,3760,3750,3810,3740,190587,718323770,00,0.00,N,2,25, 20250213,3735,3740,3785,3720,164270,615845255,00,0.00,N,5,-10, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index dea57d0b9a3a..3c9fc6f2f3c1 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8550,8600,8690,8490,265012,2275094240,00,0.00,N,5,-40, 20250217,8590,8270,8690,8250,404087,3446072680,00,0.00,N,2,350, 20250214,8240,8280,8390,8130,137212,1126260900,00,0.00,N,2,30, 20250213,8210,8330,8410,8120,335917,2772863410,00,0.00,N,5,-70, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 8f3fb7db2bd9..7d4eb8eef29c 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1719,1720,1726,1701,1356812,2323056521,00,0.00,N,5,-1, 20250217,1720,1727,1730,1712,1024931,1765551767,00,0.00,N,2,3, 20250214,1717,1734,1734,1704,1096737,1881054500,00,0.00,N,5,-8, 20250213,1725,1710,1770,1710,2725205,4718685748,00,0.00,N,2,36, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 9c5a2b834ec6..216d02029645 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56900,56200,57200,55900,22131008,1254587816860,00,0.00,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, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 1ed6cebdd34b..b32f89e845aa 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15060,15140,15240,14970,420849,6338558150,00,0.00,N,5,-80, 20250217,15140,14870,15250,14800,599395,9041424140,00,0.00,N,2,400, 20250214,14740,14500,14850,14500,562799,8292968960,00,0.00,N,2,230, 20250213,14510,14790,14800,14430,717513,10457673300,00,0.00,N,5,-260, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 3a90f0b6c351..cf80fba97fd0 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6690,6640,6720,6600,91293,608935380,00,0.00,N,2,50, 20250217,6640,6500,6750,6470,147549,981820660,00,0.00,N,2,170, 20250214,6470,6450,6700,6400,121725,796069440,00,0.00,N,5,-30, 20250213,6500,6410,6540,6400,67685,437633870,00,0.00,N,2,130, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index b78fb03747f8..f9a3b695154c 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3485,3470,3500,3430,24876,86366975,00,0.00,N,2,50, 20250217,3435,3445,3470,3430,24131,83224580,00,0.00,N,5,-10, 20250214,3445,3435,3470,3425,17106,58828040,00,0.00,N,2,20, 20250213,3425,3425,3465,3425,28122,96819510,00,0.00,N,3,0, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 9ff53f50bda7..47e949e623ee 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8770,8760,8780,8700,16287,142446360,00,0.00,N,2,10, 20250217,8760,8790,8800,8710,22230,194466540,00,0.00,N,5,-50, 20250214,8810,8860,8860,8740,15584,136813800,00,0.00,N,3,0, 20250213,8810,8800,8820,8780,4598,40478960,00,0.00,N,2,10, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 2718a7a56fee..21179a43d8cf 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34050,33800,34100,33350,18835,636224000,00,0.00,N,2,250, 20250217,33800,34200,34250,33450,23532,793707300,00,0.00,N,5,-400, 20250214,34200,34400,34600,33700,19239,657351000,00,0.00,N,5,-150, 20250213,34350,34550,34600,34050,10343,354389550,00,0.00,N,5,-200, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 36f096baca9c..ff04cfe15409 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1719,1750,1756,1708,480560,825116530,00,0.00,N,5,-31, 20250217,1750,1734,1756,1704,342300,594048743,00,0.00,N,2,29, 20250214,1721,1733,1765,1700,526805,903742563,00,0.00,N,5,-18, 20250213,1739,1740,1815,1722,611486,1079195558,00,0.00,N,2,23, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index f37687d43639..85af3b18df19 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5030,5110,5120,4975,142676,717285530,00,0.00,N,5,-70, 20250217,5100,4990,5100,4935,316302,1596245230,00,0.00,N,2,120, 20250214,4980,5000,5060,4825,453978,2258056110,00,0.00,N,2,180, 20250213,4800,4680,4800,4680,97932,465565635,00,0.00,N,2,120, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 98ac033bfbf1..1a5e1a5c44c5 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8870,8820,8920,8770,13685,121336660,00,0.00,N,5,-10, 20250217,8880,8850,8930,8740,8322,73290600,00,0.00,N,2,80, 20250214,8800,8990,8990,8750,9330,82498370,00,0.00,N,2,90, 20250213,8710,8920,8930,8710,12642,111027420,00,0.00,N,5,-190, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 1934ff30fc96..95bae33e26b1 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29850,30200,30250,29650,68195,2033389350,00,0.00,N,5,-350, 20250217,30200,30250,31050,29700,97350,2942823200,00,0.00,N,5,-400, 20250214,30600,31600,31700,30550,47447,1466461900,00,0.00,N,5,-750, 20250213,31350,30350,31600,30300,57574,1780402700,00,0.00,N,2,1000, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index f1c0a8bfd94e..1a206047c112 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,36500,36350,36550,36050,8832,320247500,00,0.00,N,2,50, 20250217,36450,36100,36700,35800,15093,549792700,00,0.00,N,2,300, 20250214,36150,36250,36350,35800,9169,330959900,00,0.00,N,2,150, 20250213,36000,35300,36250,35300,16539,594208900,00,0.00,N,2,500, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 284c1b77cc4c..a7f253637027 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5990,5600,6030,5570,168262,987841580,00,0.00,N,2,430, 20250217,5560,5640,5640,5530,51904,288994440,00,0.00,N,5,-30, 20250214,5590,5570,5660,5550,24667,137867080,00,0.00,N,2,20, 20250213,5570,5540,5610,5530,35509,197046220,00,0.00,N,2,30, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 970ebe9edb7d..b58abb195a7e 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,753,757,758,748,24855,18705808,00,0.00,N,5,-5, 20250217,758,760,760,748,24890,18800562,00,0.00,N,5,-1, 20250214,759,760,760,740,65449,49280047,00,0.00,N,3,0, 20250213,759,747,760,738,85142,63852021,00,0.00,N,2,10, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 9c6e7c499b0a..98a231829491 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8160,8160,8180,8120,61701,502420780,00,0.00,N,3,0, 20250217,8160,8170,8170,8110,91616,745769920,00,0.00,N,2,50, 20250214,8110,8030,8170,8030,130638,1060100660,00,0.00,N,2,80, 20250213,8030,7980,8070,7980,65846,528767460,00,0.00,N,2,50, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 013497460cdd..1565aced372d 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,128400,120500,129000,119600,389219,48786784900,00,0.00,N,2,7300, 20250217,121100,121000,121400,118600,193773,23268334900,00,0.00,N,2,1600, 20250214,119500,128500,128600,119000,355873,43180464300,00,0.00,N,5,-9000, 20250213,128500,125700,129800,125600,490685,62501655200,00,0.00,N,2,5300, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index adb7322ed296..975f03b1eece 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,133100,135000,135100,131600,48133,6384518100,00,0.00,N,5,-2100, 20250217,135200,135500,137000,134400,49355,6685589900,00,0.00,N,2,500, 20250214,134700,134200,136800,132800,30216,4068592900,00,0.00,N,2,1000, 20250213,133700,134900,135500,133600,33385,4483997600,00,0.00,N,5,-100, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index f1d7d7e5b762..e5d782a74b6b 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3440,3430,3460,3395,2161975,7423594120,00,0.00,N,2,25, 20250217,3415,3375,3455,3330,2682986,9117961115,00,0.00,N,2,75, 20250214,3340,3440,3445,3315,2319880,7782645370,00,0.00,N,5,-115, 20250213,3455,3450,3490,3405,2818355,9735149920,00,0.00,N,2,45, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index a31c072ce1c1..e003f2068ffb 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19560,18640,19800,18470,809265,15605645900,00,0.00,N,2,860, 20250217,18700,18690,18770,18460,347329,6456031170,00,0.00,N,5,-10, 20250214,18710,18710,18740,18420,377491,7028211290,00,0.00,N,2,60, 20250213,18650,17700,18790,17540,1183845,21723397690,00,0.00,N,2,1210, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 75dea33c724f..f224efe9cec2 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7000,7400,7400,6980,7838,55269450,00,0.00,N,5,-140, 20250217,7140,7000,7280,6980,4787,34231260,00,0.00,N,2,190, 20250214,6950,7180,7180,6860,4763,33126110,00,0.00,N,5,-30, 20250213,6980,6980,7140,6980,4682,32924440,00,0.00,N,3,0, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 603a3d619615..6b92670f5829 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250214,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250213,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250218,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250217,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250214,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250213,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250212,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250211,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250210,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 83aa3b37fbc9..a4116032b66b 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14320,14330,14490,14220,10460,150236340,00,0.00,N,5,-50, 20250217,14370,14200,14440,14020,16899,241528630,00,0.00,N,2,130, 20250214,14240,14090,14420,14050,23963,341099920,00,0.00,N,2,270, 20250213,13970,13840,13990,13840,10492,146187570,00,0.00,N,2,130, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 29645c64da2d..053f6de47dc0 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,217500,221500,221500,215000,261388,56906326500,00,0.00,N,5,-2000, 20250217,219500,215500,222000,213000,351526,76986595500,00,0.00,N,2,6000, 20250214,213500,214000,217000,211500,308395,66125678000,00,0.00,N,5,-500, 20250213,214000,211000,217000,210500,823208,175772239500,00,0.00,N,2,5000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index eb4d65c01eac..d21f5d674b2d 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1719,1733,1769,1700,600123,1035014644,00,0.00,N,5,-44, 20250217,1763,1760,1779,1730,575881,1010403410,00,0.00,N,5,-1, 20250214,1764,1729,1788,1700,954263,1665583878,00,0.00,N,2,35, 20250213,1729,1856,1870,1706,2343341,4144812953,00,0.00,N,5,-126, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 1018ca25f4b1..abf77f7b9eb8 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2520,2485,2530,2455,2507,6246965,00,0.00,N,2,35, 20250217,2485,2415,2490,2415,10873,26552665,00,0.00,N,2,75, 20250214,2410,2525,2525,2405,25584,62851530,00,0.00,N,5,-130, 20250213,2540,2505,2550,2490,1012,2551190,00,0.00,N,3,0, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index b9e04018f2db..f70089794fed 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4910,4915,4945,4870,84615,414415995,00,0.00,N,5,-30, 20250217,4940,4885,4945,4880,32079,157646175,00,0.00,N,2,20, 20250214,4920,4900,4955,4890,29259,143739735,00,0.00,N,5,-10, 20250213,4930,4865,4935,4845,65400,319969260,00,0.00,N,2,65, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 67f0ba0e5454..73078a7cdb84 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,109000,107200,110000,104200,46029,5003989900,00,0.00,N,2,1700, 20250217,107300,101200,109700,101200,50699,5454802700,00,0.00,N,2,5400, 20250214,101900,110300,110300,101900,42849,4514962900,00,0.00,N,5,-6500, 20250213,108400,102300,109100,102300,72100,7757270000,00,0.00,N,2,6200, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index f48e5a3ab12a..42f4a3c0dcb1 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12450,12470,12530,12260,165879,2050490040,00,0.00,N,5,-20, 20250217,12470,12550,12590,12210,121989,1518580640,00,0.00,N,5,-130, 20250214,12600,12640,13120,12380,368903,4712133310,00,0.00,N,2,200, 20250213,12400,12480,13200,12390,230774,2909397720,00,0.00,N,5,-100, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 7529c1b69192..49da159c0485 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5560,5620,5620,5530,55665,309165100,00,0.00,N,5,-10, 20250217,5570,5640,5640,5540,79790,444237930,00,0.00,N,5,-30, 20250214,5600,5520,5630,5510,54668,304449290,00,0.00,N,2,70, 20250213,5530,5510,5550,5480,48383,266514760,00,0.00,N,2,10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index a10379780bcb..c44a0198765f 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1012,1018,1020,1009,82540,83577707,00,0.00,N,5,-5, 20250217,1017,1017,1021,1012,112894,114747001,00,0.00,N,3,0, 20250214,1017,1010,1021,1010,120245,122127457,00,0.00,N,2,7, 20250213,1010,1013,1017,1007,197474,199718913,00,0.00,N,5,-3, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 36a48ea69187..a66e2baee347 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8560,8570,8650,8530,593805,5093809980,00,0.00,N,5,-60, 20250217,8620,8470,8690,8430,660991,5671781800,00,0.00,N,2,160, 20250214,8460,8390,8470,8330,444962,3751877950,00,0.00,N,2,90, 20250213,8370,8370,8370,8210,599265,4988997030,00,0.00,N,2,10, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 9fc38cc6032b..51984522e6d2 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10000,9990,10040,9950,4562,45519030,00,0.00,N,2,10, 20250217,9990,9980,9990,9910,3192,31770200,00,0.00,N,2,80, 20250214,9910,9980,9980,9840,2130,21027940,00,0.00,N,5,-20, 20250213,9930,9970,9970,9870,2665,26388920,00,0.00,N,2,30, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 0f53aabccba3..1cf032f35540 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7010,7060,7110,7000,80676,568546200,00,0.00,N,5,-60, 20250217,7070,7110,7150,6960,113751,804680450,00,0.00,N,3,0, 20250214,7070,6850,7070,6780,154643,1073529730,00,0.00,N,2,260, 20250213,6810,6990,6990,6530,142321,970347200,00,0.00,N,5,-230, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index db0f53d5e36a..ce7f603cea3c 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12090,12010,12150,12010,27735,334382520,00,0.00,N,3,0, 20250217,12090,11760,12150,11700,92379,1107166120,00,0.00,N,2,320, 20250214,11770,11690,11850,11600,54148,634861390,00,0.00,N,2,80, 20250213,11690,11450,11700,11450,51154,593311620,00,0.00,N,2,170, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 056764d39a52..728fa9194823 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3080,3010,3110,2995,917711,2814344040,00,0.00,N,2,100, 20250217,2980,2930,3000,2860,421991,1238710245,00,0.00,N,3,0, 20250214,2980,2920,3060,2895,793682,2369189540,00,0.00,N,2,60, 20250213,2920,2900,2950,2885,305089,887356890,00,0.00,N,2,20, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 209b47ba8ead..76045629cbf4 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3020,2995,3030,2985,6118,18449155,00,0.00,N,2,25, 20250217,2995,3035,3035,2960,10948,32829100,00,0.00,N,5,-40, 20250214,3035,3025,3045,3005,9403,28497405,00,0.00,N,2,10, 20250213,3025,3030,3030,2985,10616,32107050,00,0.00,N,2,5, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index de028dd99e2f..5e77ce1533e1 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14840,14790,14870,14760,665,9830930,00,0.00,N,2,50, 20250217,14790,14400,14950,14400,1547,22710620,00,0.00,N,5,-60, 20250214,14850,14970,14970,14850,507,7544080,00,0.00,N,3,0, 20250213,14850,14930,14930,14850,574,8540070,00,0.00,N,5,-150, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 0be0d5052aed..c22c2013b3eb 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15180,15160,15230,15080,92840,1406950990,00,0.00,N,5,-50, 20250217,15230,15190,15230,15040,143056,2160497100,00,0.00,N,2,130, 20250214,15100,15110,15250,15040,248755,3763355100,00,0.00,N,2,40, 20250213,15060,15130,15230,15030,150819,2278238690,00,0.00,N,2,10, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 583f874fad87..27c10df3be96 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2110,2150,2100,1285019,2724812245,00,0.00,N,2,5, 20250217,2110,2145,2160,2100,1484077,3143562395,00,0.00,N,5,-55, 20250214,2165,2150,2180,2120,1832260,3933764125,00,0.00,N,2,10, 20250213,2155,2135,2195,2110,4855635,10473456460,00,0.00,N,2,90, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 0875651932d4..be1fd65363f6 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,832,864,870,827,293549,246901674,00,0.00,N,5,-27, 20250217,859,880,888,858,86843,75038315,00,0.00,N,5,-29, 20250214,888,890,898,851,160731,139851182,00,0.00,N,5,-2, 20250213,890,879,892,876,58623,51863528,00,0.00,N,2,2, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 849b92323b53..6d19e70e8905 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34950,34700,35200,34700,3236,112944550,00,0.00,N,2,100, 20250217,34850,35200,35200,34600,4424,154265200,00,0.00,N,2,200, 20250214,34650,34100,35000,34100,9260,322244800,00,0.00,N,2,450, 20250213,34200,34100,34850,33900,12045,414332700,00,0.00,N,2,300, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index ffbdc7999635..9058083e518b 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2095,2090,2100,2060,135967,283139560,00,0.00,N,3,0, 20250217,2095,2115,2115,2065,281842,589761110,00,0.00,N,2,15, 20250214,2080,2060,2085,2040,146683,302204980,00,0.00,N,2,15, 20250213,2065,1990,2075,1990,329909,673734559,00,0.00,N,2,78, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 469f66e2030d..b3269d44f6b0 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1655,1656,1672,1654,29911,49593858,00,0.00,N,5,-17, 20250217,1672,1657,1689,1655,74233,123371348,00,0.00,N,2,15, 20250214,1657,1640,1670,1640,60776,100469585,00,0.00,N,3,0, 20250213,1657,1655,1659,1637,59321,98098158,00,0.00,N,2,2, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index cdbdc95b3816..3771757b085b 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,384500,385500,387500,381500,4593,1764056000,00,0.00,N,5,-3000, 20250217,387500,388000,388000,384000,2698,1042237500,00,0.00,N,2,4000, 20250214,383500,383000,386000,379000,3063,1177141500,00,0.00,N,2,500, 20250213,383000,380000,383000,377000,4683,1779056000,00,0.00,N,2,1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index b8c481021de0..9b6570052610 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8210,8260,8270,8160,7574,62057510,00,0.00,N,5,-20, 20250217,8230,8170,8240,8150,8577,70309520,00,0.00,N,2,50, 20250214,8180,8190,8200,8150,7755,63354350,00,0.00,N,2,30, 20250213,8150,8140,8200,8140,8914,72756840,00,0.00,N,2,10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 71f4920ebaa4..10bb285a3084 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20450,20550,20650,20100,63544,1293064950,00,0.00,N,3,0, 20250217,20450,21100,21300,20200,102203,2100135250,00,0.00,N,5,-650, 20250214,21100,21200,21450,19800,90780,1907519400,00,0.00,N,2,150, 20250213,20950,20600,21250,20600,93729,1962456350,00,0.00,N,2,500, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 96bde2675f14..ec2133f4d80a 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6230,6200,6250,6150,107498,666080910,00,0.00,N,2,30, 20250217,6200,6180,6230,6120,105413,652810140,00,0.00,N,2,10, 20250214,6190,6280,6330,6170,142662,887779290,00,0.00,N,5,-100, 20250213,6290,6220,6310,6190,109067,681841490,00,0.00,N,2,60, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 7fbcf71c549c..6664f75682fc 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20350,20500,20650,19490,1115255,22330424900,00,0.00,N,2,750, 20250217,19600,17850,19920,17850,1517783,28984594890,00,0.00,N,2,1800, 20250214,17800,16630,18290,16460,1569232,27666979420,00,0.00,N,2,1370, 20250213,16430,17100,17390,16120,976395,16268434790,00,0.00,N,5,-770, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 79ef017eb592..7bf2dde53e31 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,773,797,797,762,2067156,1593849613,00,0.00,N,5,-10, 20250217,783,793,798,771,2209713,1734344969,00,0.00,N,5,-2, 20250214,785,748,822,744,9614006,7647551537,00,0.00,N,2,37, 20250213,748,730,764,721,2089050,1542788941,00,0.00,N,2,18, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 3d97af8f18be..f10add7cc324 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2065,2085,2085,2065,9442,19562095,00,0.00,N,5,-5, 20250217,2070,2115,2115,2070,16238,33904170,00,0.00,N,5,-30, 20250214,2100,2140,2140,2100,4582,9701595,00,0.00,N,5,-20, 20250213,2120,2085,2140,2080,7369,15591595,00,0.00,N,2,20, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index deeb95657780..e219cec04bb6 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40300,40450,40500,40150,747,30091300,00,0.00,N,5,-100, 20250217,40400,40100,40500,40100,1052,42427400,00,0.00,N,2,350, 20250214,40050,40350,40750,40050,2292,92167400,00,0.00,N,5,-300, 20250213,40350,41000,41000,40150,1577,63683200,00,0.00,N,5,-200, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 87ed0c71780a..0d454638d431 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11270,11150,11330,11110,32931,369960920,00,0.00,N,2,110, 20250217,11160,11210,11250,11100,22962,256295480,00,0.00,N,2,30, 20250214,11130,11140,11290,10990,44888,499700040,00,0.00,N,2,150, 20250213,10980,11090,11090,10900,13723,150814000,00,0.00,N,2,30, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 602756a16b13..623cc4e83e9a 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6130,6130,6140,6030,5231,31862360,00,0.00,N,3,0, 20250217,6130,6060,6130,6060,4055,24680950,00,0.00,N,2,60, 20250214,6070,6070,6070,6050,2546,15419880,00,0.00,N,3,0, 20250213,6070,6030,6070,6030,1766,10681710,00,0.00,N,2,40, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 37a26bf7e148..a324dddd0658 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250214,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250213,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250218,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250217,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250214,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250213,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250212,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250211,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250210,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 3ae1a74c32a7..bccee2e48b77 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,42600,42050,43400,41300,2733702,116401209400,00,0.00,N,2,900, 20250217,41700,41800,42400,40900,1534437,64049009800,00,0.00,N,2,100, 20250214,41600,43900,43950,41600,2228647,94484756950,00,0.00,N,5,-1400, 20250213,43000,42150,44700,41600,6908483,299704760000,00,0.00,N,2,2300, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 8fbb11ea897e..721ec1d78b2f 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4175,4220,4230,4150,6708,27985080,00,0.00,N,5,-95, 20250217,4270,4070,4350,4045,9904,41357110,00,0.00,N,2,200, 20250214,4070,4115,4160,4045,4108,16829540,00,0.00,N,5,-75, 20250213,4145,4035,4185,4020,7895,32233710,00,0.00,N,2,105, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index c79271e1825c..d965f95dce13 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34900,33450,35050,33450,20388,706678150,00,0.00,N,2,1450, 20250217,33450,32450,34100,32000,25164,845104100,00,0.00,N,2,1000, 20250214,32450,32150,32500,31450,9119,292257000,00,0.00,N,2,550, 20250213,31900,29950,32150,29950,19716,619956650,00,0.00,N,2,1850, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 42ab24aa1775..9673a900272f 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12470,12320,12580,12320,5621,69836970,00,0.00,N,2,150, 20250217,12320,12070,12680,12070,17976,223342730,00,0.00,N,2,190, 20250214,12130,12110,12220,12110,3161,38413130,00,0.00,N,5,-10, 20250213,12140,11980,12650,11840,13092,158970840,00,0.00,N,2,160, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 087ea70e8a52..7d5c5d6eb101 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1101,1235,1250,1013,7357343,8072584739,00,0.00,N,5,-174, 20250217,1275,1191,1287,1191,2163921,2790152447,00,0.00,N,2,57, 20250214,1218,1218,1231,1185,581612,698142638,00,0.00,N,2,1, 20250213,1217,1240,1243,1205,773476,941073303,00,0.00,N,5,-12, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index f956aa204e2e..fdc63c459bd6 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11800,11800,12000,11460,3769,43815700,00,0.00,N,3,0, 20250217,11800,11630,12060,11290,9188,107536870,00,0.00,N,2,260, 20250214,11540,11550,11700,11050,4740,54304400,00,0.00,N,5,-10, 20250213,11550,11290,11650,11180,3063,35101410,00,0.00,N,2,260, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 9d39c997a377..53de7e96421e 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13910,14100,14110,13700,541231,7528185980,00,0.00,N,2,10, 20250217,13900,14360,14800,13570,2260877,31725471370,00,0.00,N,2,840, 20250214,13060,11330,13480,10860,4345801,54409120940,00,0.00,N,2,2570, 20250213,10490,10010,10490,10010,235440,2436155740,00,0.00,N,2,480, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 1146614baca3..5fbf455bd3fb 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5300,4800,5710,4690,6490166,34502486090,00,0.00,N,2,645, 20250217,4655,4610,4715,4575,300315,1408562775,00,0.00,N,2,95, 20250214,4560,4580,4615,4515,340202,1554197470,00,0.00,N,5,-40, 20250213,4600,4725,4800,4575,433012,2031275290,00,0.00,N,5,-140, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index f7940976c8a1..4d22a5b49916 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6830,6860,6900,6750,85982,583351330,00,0.00,N,5,-80, 20250217,6910,6840,6910,6770,61863,422885940,00,0.00,N,2,20, 20250214,6890,6920,7040,6850,37951,261306040,00,0.00,N,5,-70, 20250213,6960,6720,6970,6720,85851,591237800,00,0.00,N,2,180, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index dee6e83463bf..f4c806ad5fe3 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1450,1475,1475,1433,312850,452786784,00,0.00,N,5,-28, 20250217,1478,1490,1549,1456,424620,633218007,00,0.00,N,5,-10, 20250214,1488,1505,1515,1410,221559,329703590,00,0.00,N,5,-17, 20250213,1505,1510,1510,1491,59423,89155234,00,0.00,N,2,5, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 72a79fd7f70b..3de6738af8d1 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1003,1003,1009,998,283871,284583395,00,0.00,N,5,-6, 20250217,1009,978,1009,978,628578,628491261,00,0.00,N,2,25, 20250214,984,974,985,973,239107,234098996,00,0.00,N,2,10, 20250213,974,971,975,965,160500,155555387,00,0.00,N,2,4, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 61c11b09942e..dcb527fd76b7 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7140,7100,7150,7100,51122,364601080,00,0.00,N,2,10, 20250217,7130,7070,7140,7060,69482,494577040,00,0.00,N,2,60, 20250214,7070,6930,7070,6930,218949,1534581990,00,0.00,N,2,120, 20250213,6950,6950,6970,6880,77265,534966150,00,0.00,N,2,20, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index a7f549e5b6d8..5fbf2081d283 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250214,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250213,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250218,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250217,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250214,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250213,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250212,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250211,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250210,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 5d75081672c3..2b2be400eb5c 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5440,5450,5490,5390,47416,257703310,00,0.00,N,5,-40, 20250217,5480,5400,5480,5370,33884,183982400,00,0.00,N,2,50, 20250214,5430,5470,5540,5390,43800,238260410,00,0.00,N,5,-90, 20250213,5520,5590,5710,5500,115796,646732060,00,0.00,N,2,70, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 3c4e98be8786..96d2f1b37f3a 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3425,3425,3435,3370,140715,478962005,00,0.00,N,2,15, 20250217,3410,3395,3415,3385,26295,89528160,00,0.00,N,3,0, 20250214,3410,3425,3425,3385,33786,114642115,00,0.00,N,5,-10, 20250213,3420,3400,3435,3385,128743,439444070,00,0.00,N,2,40, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 816f203f55ce..efa0f35574ba 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,460,453,469,453,71924,33079540,00,0.00,N,2,8, 20250217,452,445,484,443,137088,63115161,00,0.00,N,2,2, 20250214,450,450,461,446,65033,29181877,00,0.00,N,3,0, 20250213,450,451,460,445,79252,35665989,00,0.00,N,5,-1, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 37785b6dff45..164fcbec1933 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1398,1401,1408,1391,396345,553423656,00,0.00,N,5,-4, 20250217,1402,1396,1413,1396,432784,608074697,00,0.00,N,2,5, 20250214,1397,1396,1407,1393,307931,430197577,00,0.00,N,5,-1, 20250213,1398,1396,1405,1396,350426,490363474,00,0.00,N,2,2, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index a6e5e6356e86..9d65869eda14 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4005,3980,4025,3980,3334,13340660,00,0.00,N,2,15, 20250217,3990,4000,4040,3975,9413,37614645,00,0.00,N,2,10, 20250214,3980,4035,4035,3960,6747,26809305,00,0.00,N,5,-20, 20250213,4000,4010,4010,3955,5248,20879845,00,0.00,N,2,20, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 66a1917f042a..b3fce9f05fa6 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2180,2165,2185,2155,17732,38488620,00,0.00,N,2,5, 20250217,2175,2200,2205,2160,35417,77098480,00,0.00,N,5,-30, 20250214,2205,2220,2220,2190,21210,46645170,00,0.00,N,5,-15, 20250213,2220,2195,2225,2195,11904,26307015,00,0.00,N,2,20, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 6d994cf7f0c0..1543c6c0443a 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3770,3785,3785,3770,2305,8699305,00,0.00,N,2,10, 20250217,3760,3750,3765,3710,1755,6567270,00,0.00,N,2,5, 20250214,3755,3755,3755,3700,4183,15597255,00,0.00,N,3,0, 20250213,3755,3775,3775,3720,1698,6345665,00,0.00,N,3,0, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 43b259fac3f0..0aa8fdef0d84 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16110,16350,16350,15990,13100,210844840,00,0.00,N,5,-90, 20250217,16200,16140,16310,15900,28870,462340570,00,0.00,N,2,10, 20250214,16190,16170,16340,16060,10853,175782380,00,0.00,N,2,120, 20250213,16070,16200,16850,16070,44945,738974380,00,0.00,N,5,-220, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index b5409a3ad18f..b7f0334306fe 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11360,11200,11500,11200,3926,44789950,00,0.00,N,2,160, 20250217,11200,11360,11360,11180,1522,17105140,00,0.00,N,5,-160, 20250214,11360,11100,11540,11100,2570,28888260,00,0.00,N,2,270, 20250213,11090,11030,11110,10950,3450,38087300,00,0.00,N,2,40, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 564e30fffe89..89112037581b 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,702,696,704,690,150419,104937097,00,0.00,N,2,2, 20250217,700,705,721,693,272509,190979143,00,0.00,N,5,-5, 20250214,705,720,731,697,308129,219410952,00,0.00,N,5,-22, 20250213,727,692,742,680,541731,387835202,00,0.00,N,2,39, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 4f64bc77fefa..95fb596819ef 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1880,1764,2015,1745,36145664,70083028741,00,0.00,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, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index c4b75785ab39..59ebc1c24904 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35450,32850,36000,32600,294334,10398193650,00,0.00,N,2,2300, 20250217,33150,34200,34250,31500,169351,5581325900,00,0.00,N,5,-1500, 20250214,34650,34450,35400,33450,208692,7155209950,00,0.00,N,5,-50, 20250213,34700,32150,35450,31950,297742,10198595550,00,0.00,N,2,2550, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 6eb8cee7ba5a..a57eb9eaed94 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39350,39500,39550,39150,63313,2488981700,00,0.00,N,5,-200, 20250217,39550,39650,39700,39000,54338,2141568200,00,0.00,N,5,-100, 20250214,39650,40650,40800,39300,129004,5160515850,00,0.00,N,5,-850, 20250213,40500,40050,40500,39900,148013,5968183150,00,0.00,N,2,400, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 5dd2408ce37d..866b5966ff7d 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23400,23300,24350,22550,1857134,43741701600,00,0.00,N,2,250, 20250217,23150,22750,24300,22100,1809850,42029997000,00,0.00,N,3,0, 20250214,23150,24450,24700,23050,1679339,39886914650,00,0.00,N,5,-1700, 20250213,24850,21450,26350,21200,11393663,280442916600,00,0.00,N,2,4550, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index e67eac452d11..ebf046489aa4 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,59000,59200,59600,58700,1810,106875700,00,0.00,N,5,-200, 20250217,59200,59100,60000,59100,1255,74678900,00,0.00,N,5,-200, 20250214,59400,60100,60700,59300,2671,159166400,00,0.00,N,5,-700, 20250213,60100,60300,61100,59400,2526,151684900,00,0.00,N,5,-200, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 059926c6a6db..e34dae058d3a 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28750,28600,28850,28450,95474,2734953250,00,0.00,N,5,-50, 20250217,28800,28900,28950,28350,94014,2695818200,00,0.00,N,3,0, 20250214,28800,28900,29150,28650,107401,3103451800,00,0.00,N,2,50, 20250213,28750,28500,28850,28300,97075,2779691150,00,0.00,N,2,250, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 41bd1e15abbf..eba980dfb184 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,631,626,633,621,1402034,879822041,00,0.00,N,5,-7, 20250217,638,625,638,623,1126849,712899903,00,0.00,N,2,12, 20250214,626,624,631,621,1174713,734274545,00,0.00,N,2,1, 20250213,625,621,634,616,1058959,661072807,00,0.00,N,2,8, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 2dfa5d5e4f8f..75807bdfc483 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3830,3815,3835,3785,39171,148993010,00,0.00,N,2,15, 20250217,3815,3815,3835,3790,20954,80013965,00,0.00,N,2,20, 20250214,3795,3820,3840,3795,32191,122808470,00,0.00,N,5,-5, 20250213,3800,3820,3840,3775,39504,150210535,00,0.00,N,3,0, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 27ea869d7c32..379f2b0e1bfe 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19010,19130,19130,18900,2438,46356650,00,0.00,N,2,70, 20250217,18940,19020,19080,18810,5946,112681390,00,0.00,N,5,-30, 20250214,18970,18990,18990,18710,3379,63842750,00,0.00,N,2,10, 20250213,18960,18940,18990,18620,1561,29438720,00,0.00,N,2,20, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index ab55e72465aa..8a6bd06b394d 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,145300,147100,147100,143500,301393,43589942800,00,0.00,N,5,-2100, 20250217,147400,149700,149800,145400,272783,40053331700,00,0.00,N,5,-800, 20250214,148200,145900,149100,144200,518379,76545852100,00,0.00,N,2,3000, 20250213,145200,144700,146500,142600,436412,63078466300,00,0.00,N,2,700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 3b4860dde3d8..2370d288e4c8 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3730,3715,3770,3710,15834,59100860,00,0.00,N,2,15, 20250217,3715,3685,3735,3680,9120,33766775,00,0.00,N,2,30, 20250214,3685,3705,3745,3685,39685,146827150,00,0.00,N,5,-35, 20250213,3720,3690,3750,3650,19011,70641440,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 525c5f2de861..bd7ac1465b0f 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2255,2240,2270,2225,95978,215456330,00,0.00,N,2,15, 20250217,2240,2215,2260,2210,144160,321320010,00,0.00,N,2,25, 20250214,2215,2210,2225,2200,77776,172106845,00,0.00,N,2,5, 20250213,2210,2195,2225,2155,93768,206063685,00,0.00,N,2,10, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index d453bbdf5b2c..c60e3daf13ba 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1419,1396,1428,1390,108284,152846799,00,0.00,N,2,23, 20250217,1396,1415,1426,1343,145567,205156229,00,0.00,N,5,-26, 20250214,1422,1442,1442,1405,113768,160990574,00,0.00,N,3,0, 20250213,1422,1433,1446,1411,187143,266095047,00,0.00,N,5,-11, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index f021e4fbdff4..29276981c124 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2060,2055,2070,2050,69754,143807905,00,0.00,N,2,5, 20250217,2055,2035,2065,2035,49198,101016835,00,0.00,N,2,10, 20250214,2045,2025,2060,2020,111687,227769275,00,0.00,N,2,20, 20250213,2025,2015,2045,2015,99126,200997965,00,0.00,N,2,10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 7bf0ded4fa8a..d1c62b8498ec 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46300,46200,46650,46050,13171,610882700,00,0.00,N,5,-100, 20250217,46400,46000,46500,45600,13285,612738850,00,0.00,N,2,700, 20250214,45700,45550,46550,45550,22451,1033035550,00,0.00,N,2,150, 20250213,45550,44700,45600,44650,35539,1609502050,00,0.00,N,2,900, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index f195798e31ec..78447ff870cb 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1372,1377,1387,1363,324667,445929573,00,0.00,N,5,-8, 20250217,1380,1389,1402,1378,522798,725410508,00,0.00,N,5,-23, 20250214,1403,1406,1412,1387,401804,559966257,00,0.00,N,5,-1, 20250213,1404,1398,1438,1386,1017507,1437614453,00,0.00,N,2,19, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 97fefc70f383..742bef2c7bdd 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5630,5540,5660,5490,73698,410888860,00,0.00,N,2,110, 20250217,5520,5430,5530,5400,56125,307106660,00,0.00,N,2,90, 20250214,5430,5460,5460,5400,32102,173894780,00,0.00,N,2,20, 20250213,5410,5450,5450,5390,29484,159724040,00,0.00,N,2,20, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 2e31c8fe4459..ca97f1eaef5c 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16050,16330,16330,15980,7911,127011820,00,0.00,N,5,-130, 20250217,16180,16080,16250,15910,10393,166874960,00,0.00,N,2,100, 20250214,16080,16110,16200,15900,9523,152205020,00,0.00,N,2,80, 20250213,16000,16030,16120,15920,11626,186020290,00,0.00,N,5,-30, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index b1bd7106d91a..566cd2f6ed76 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,358,362,366,352,310228,110188943,00,0.00,N,5,-4, 20250217,362,359,362,350,186140,66576238,00,0.00,N,2,4, 20250214,358,365,369,348,200069,71070145,00,0.00,N,3,0, 20250213,358,374,379,358,556157,202447874,00,0.00,N,5,-16, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 7c7d48b87d11..314ae8e1c202 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1019,1020,1023,1012,22980,23365975,00,0.00,N,5,-1, 20250217,1020,1008,1020,1000,12936,13002956,00,0.00,N,2,12, 20250214,1008,1017,1017,1007,29883,30203224,00,0.00,N,5,-9, 20250213,1017,1009,1017,1006,18279,18472248,00,0.00,N,3,0, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 82ef5e9b41b1..0d039243df8a 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2700,2830,2865,2550,285253,772561130,00,0.00,N,5,-115, 20250217,2815,2490,2895,2485,925175,2555937170,00,0.00,N,2,350, 20250214,2465,2265,2930,2265,1396439,3729135170,00,0.00,N,2,210, 20250213,2255,2250,2270,2200,57459,129101495,00,0.00,N,2,50, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 31ae8c49e5bd..b99ed9f06865 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39350,39050,39650,38050,436762,16932759750,00,0.00,N,2,450, 20250217,38900,39250,39450,38250,343700,13311786150,00,0.00,N,2,100, 20250214,38800,39350,40100,38750,339428,13294523300,00,0.00,N,5,-150, 20250213,38950,39700,39700,38400,581061,22702581750,00,0.00,N,5,-950, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 9e593e08216a..34f4a147caf7 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,925,935,956,918,42483,39854615,00,0.00,N,5,-10, 20250217,935,940,940,910,24872,22985451,00,0.00,N,2,5, 20250214,930,943,950,910,37454,34546536,00,0.00,N,5,-15, 20250213,945,946,958,917,34946,32900993,00,0.00,N,3,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 1475d02d86f4..69d5998477d6 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,81600,81900,82300,79900,63537,5148492400,00,0.00,N,5,-600, 20250217,82200,82700,84700,81900,72164,6021392100,00,0.00,N,5,-600, 20250214,82800,81000,84500,79700,152255,12602248600,00,0.00,N,2,2600, 20250213,80200,78600,81500,77700,98674,7893940200,00,0.00,N,2,2100, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 46b257bd2406..761f8f4038ab 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,720,718,729,713,100863,72252224,00,0.00,N,5,-4, 20250217,724,720,725,714,40871,29324716,00,0.00,N,2,3, 20250214,721,732,732,716,29356,21108847,00,0.00,N,2,1, 20250213,720,738,738,713,109972,79562086,00,0.00,N,5,-3, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index d184ea950631..4dc5ddfd9cc4 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,42800,43100,43100,41900,157456,6683641300,00,0.00,N,5,-300, 20250217,43100,43100,43600,41800,128166,5473402750,00,0.00,N,2,500, 20250214,42600,42800,45300,40300,445419,19166448600,00,0.00,N,5,-50, 20250213,42650,43350,44650,42400,255304,11081220850,00,0.00,N,2,150, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index a29b517a4233..4d73dfd1a0fd 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12150,12380,12470,12050,197643,2405821630,00,0.00,N,5,-220, 20250217,12370,12380,12680,12250,179280,2236626030,00,0.00,N,3,0, 20250214,12370,12700,12710,12340,156927,1957450960,00,0.00,N,5,-400, 20250213,12770,12030,12770,11990,238664,2948401270,00,0.00,N,2,740, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 29b784b8b287..6718de702c1d 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,232500,228000,233000,223500,228927,52509604500,00,0.00,N,2,7000, 20250217,225500,229000,229500,222500,170927,38511078500,00,0.00,N,3,0, 20250214,225500,235000,235500,222500,372442,84098239500,00,0.00,N,5,-11000, 20250213,236500,237000,241500,231500,539857,127547033000,00,0.00,N,2,2500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index a246d0eaa4b4..abe250ce1cd7 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2710,2715,2735,2690,78418,212504540,00,0.00,N,5,-10, 20250217,2720,2710,2730,2690,40752,110519775,00,0.00,N,2,20, 20250214,2700,2675,2710,2675,37431,100936320,00,0.00,N,2,10, 20250213,2690,2650,2690,2650,27223,72674040,00,0.00,N,2,40, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 66bf1d799986..56c6e96bb1b2 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2010,2110,2140,2000,181476,373896500,00,0.00,N,5,-55, 20250217,2065,2110,2135,2030,97699,201208535,00,0.00,N,5,-40, 20250214,2105,2155,2170,2070,139929,293750615,00,0.00,N,5,-25, 20250213,2130,2060,2175,2050,185457,391232480,00,0.00,N,2,65, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index bfd1af89d97c..e0561aa24f5e 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8930,8950,9040,8890,19081,170536320,00,0.00,N,5,-20, 20250217,8950,8930,9020,8880,44776,399285110,00,0.00,N,5,-70, 20250214,9020,8940,9020,8900,21527,192500110,00,0.00,N,2,10, 20250213,9010,8950,9020,8920,16036,143823480,00,0.00,N,2,80, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index c9bb045a42bc..5e9c7bd56a0e 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1315,1290,1374,1258,2540869,3325054944,00,0.00,N,2,48, 20250217,1267,1338,1339,1265,2328165,2991697237,00,0.00,N,5,-71, 20250214,1338,1132,1396,1132,12865857,16840519182,00,0.00,N,2,217, 20250213,1121,1125,1197,1104,2208979,2543235970,00,0.00,N,2,15, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 6f493ac47b29..e4fe8c724eea 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25500,25700,25850,25350,13217,337890700,00,0.00,N,5,-200, 20250217,25700,25300,25900,25250,7576,193365900,00,0.00,N,2,250, 20250214,25450,25500,25600,25400,1163,29604050,00,0.00,N,3,0, 20250213,25450,25700,25900,25450,8511,217846850,00,0.00,N,5,-250, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 49834518c674..d9274aad1864 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6270,6100,6400,6100,236176,1485623640,00,0.00,N,2,180, 20250217,6090,5970,6200,5940,132911,811498980,00,0.00,N,2,140, 20250214,5950,5830,5950,5830,42815,253152110,00,0.00,N,2,40, 20250213,5910,5870,5910,5780,40679,237982920,00,0.00,N,2,40, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index cf06c2686e30..b85e1aee320f 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,369,376,378,366,489058,180968963,00,0.00,N,5,-10, 20250217,379,384,385,374,260238,99028360,00,0.00,N,5,-4, 20250214,383,368,384,365,476769,178398061,00,0.00,N,2,15, 20250213,368,367,378,362,498814,182907351,00,0.00,N,5,-2, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index cfc6aac51fef..804dc8677fbd 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22100,22000,22250,21600,2021442,44222274800,00,0.00,N,2,400, 20250217,21700,21750,22000,21200,1776930,38484695000,00,0.00,N,5,-300, 20250214,22000,22100,23350,21500,4877581,109013090650,00,0.00,N,2,100, 20250213,21900,20950,22550,20550,4517206,98264620050,00,0.00,N,2,800, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 48589e21e123..dbe0cdfbfb44 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9580,10810,10830,9570,1922184,19029229960,00,0.00,N,5,-1220, 20250217,10800,10830,10930,10760,120638,1306430740,00,0.00,N,5,-30, 20250214,10830,11190,11190,10750,218101,2372799350,00,0.00,N,5,-390, 20250213,11220,10710,11290,10710,238179,2625435050,00,0.00,N,2,610, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index a4b1fb9a25b2..c5e047ff057b 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,86700,85300,87500,85100,14132,1220583200,00,0.00,N,2,600, 20250217,86100,84200,86100,84200,11889,1015877400,00,0.00,N,2,1900, 20250214,84200,84000,84600,83000,7393,620459800,00,0.00,N,2,200, 20250213,84000,83500,84200,82800,15379,1287672900,00,0.00,N,2,500, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 808f508d7c5e..c382c89e3f60 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2175,2145,2180,2135,17189,37068390,00,0.00,N,2,20, 20250217,2155,2135,2190,2120,20186,43206450,00,0.00,N,2,20, 20250214,2135,2100,2160,2100,11146,23831325,00,0.00,N,2,10, 20250213,2125,2105,2150,2075,26769,56397250,00,0.00,N,2,20, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 676e6a7c21c1..844305c32bd6 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76100,75300,77400,73700,103506,7792925000,00,0.00,N,2,300, 20250217,75800,77200,77400,75600,57143,4357051400,00,0.00,N,5,-700, 20250214,76500,81500,81900,76300,544981,41829608100,00,0.00,N,5,-3500, 20250213,80000,79500,80600,78000,55686,4435644300,00,0.00,N,2,1200, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index e81f47c04de4..99813a2f239a 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5200,4990,5220,4780,2425304,12235942315,00,0.00,N,2,290, 20250217,4910,4770,4935,4770,1706800,8262038110,00,0.00,N,2,210, 20250214,4700,4875,4880,4505,2185887,10221434085,00,0.00,N,5,-150, 20250213,4850,5070,5070,4720,2917943,14285152615,00,0.00,N,5,-370, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index a5b7f732060a..02448594bfb7 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,284000,241000,285500,235500,1877943,499209035000,00,0.00,N,2,45000, 20250217,239000,245000,254500,233500,754871,182990388500,00,0.00,N,5,-2500, 20250214,241500,253500,256500,237500,912703,224284707500,00,0.00,N,5,-21500, 20250213,263000,248500,267500,245500,1843733,478192133500,00,0.00,N,2,24500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 8f7d07da7614..dc1d920fcec9 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,814000,821000,832000,806000,29635,24198195000,00,0.00,N,2,1000, 20250217,813000,806000,836000,795000,33415,27240031000,00,0.00,N,2,17000, 20250214,796000,780000,804000,765000,20623,16141491000,00,0.00,N,2,18000, 20250213,778000,800000,800000,760000,78016,60809387000,00,0.00,N,5,-12000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 8fe6c270eb2a..a8042f43eba3 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 32f46f831d14..b108ad4b1ab2 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,850,893,893,845,993972,851883791,00,0.00,N,5,-44, 20250217,894,883,910,860,747469,653910559,00,0.00,N,2,3, 20250214,891,935,944,886,684719,616091870,00,0.00,N,5,-37, 20250213,928,912,946,909,1150870,1073340684,00,0.00,N,2,21, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index f169ae94b6f7..00d87114fabf 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5250,5120,5260,5110,7749,40356280,00,0.00,N,2,130, 20250217,5120,5110,5310,5110,15868,81983320,00,0.00,N,5,-30, 20250214,5150,5180,5180,5100,13076,67121990,00,0.00,N,5,-30, 20250213,5180,5060,5270,5060,45795,237026080,00,0.00,N,2,140, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 6fb15fca7c10..ad57ad87c23f 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,650,649,652,640,49059,31680819,00,0.00,N,2,1, 20250217,649,643,652,639,86195,55611993,00,0.00,N,2,6, 20250214,643,642,644,631,57928,37028595,00,0.00,N,2,1, 20250213,642,641,649,639,44472,28618690,00,0.00,N,2,1, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 5143f344de3c..6fd9634dbde2 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2965,2990,3165,2965,3344,9953915,00,0.00,N,2,5, 20250217,2960,3000,3020,2915,15450,45705175,00,0.00,N,5,-70, 20250214,3030,2985,3030,2985,1866,5610650,00,0.00,N,2,45, 20250213,2985,2990,3050,2900,24501,72226965,00,0.00,N,5,-15, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 63b9809f493f..e8bf6fc64e04 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1175,1182,1185,1167,28039,32910313,00,0.00,N,5,-10, 20250217,1185,1181,1191,1166,29538,34732566,00,0.00,N,2,2, 20250214,1183,1204,1204,1182,23727,28191997,00,0.00,N,5,-25, 20250213,1208,1198,1215,1180,32421,38586513,00,0.00,N,2,5, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 8b2df4df5b1a..c94ae624dbc1 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7480,7450,7510,7400,22130,165161140,00,0.00,N,5,-10, 20250217,7490,7590,7630,7380,54656,409755610,00,0.00,N,2,60, 20250214,7430,7440,7480,7320,27092,201333120,00,0.00,N,5,-20, 20250213,7450,7400,7500,7360,38974,289526890,00,0.00,N,2,10, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 0eb2e22afcb3..02bab94047f7 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1182,1185,1185,1158,59489,69685949,00,0.00,N,2,7, 20250217,1175,1184,1184,1150,37655,43778435,00,0.00,N,2,1, 20250214,1174,1177,1192,1141,40358,46909347,00,0.00,N,2,8, 20250213,1166,1204,1204,1148,86331,100273689,00,0.00,N,5,-4, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index e5bd6d1c74ea..040d5a3beeae 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,545,545,545,545,0,0,00,0.00,Y,3,0, -20250214,545,545,545,545,0,0,00,0.00,Y,0,0, -20250213,545,545,545,545,0,0,00,0.00,Y,0,0, +20250218,545,545,545,545,0,0,00,0.00,Y,3,0, +20250217,545,545,545,545,0,0,00,0.00,Y,0,0, +20250214,545,545,545,545,0,0,00,0.00,N,0,0, +20250213,545,545,545,545,0,0,00,0.00,N,0,0, 20250212,545,545,545,545,0,0,00,0.00,N,0,0, 20250211,545,545,545,545,0,0,00,0.00,N,0,0, 20250210,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 842cf5e5d199..fb1d8aecc74b 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,111800,111000,112900,108400,428870,47604104300,00,0.00,N,2,1000, 20250217,110800,109400,112400,108700,373673,41358915200,00,0.00,N,2,1200, 20250214,109600,113800,114500,108000,722484,79288725600,00,0.00,N,5,-4200, 20250213,113800,113100,115700,111300,886057,100843996600,00,0.00,N,2,2500, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index fda8f9b20989..a3fb49b44f58 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7100,7010,7130,6960,65376,461102580,00,0.00,N,2,30, 20250217,7070,7110,7170,6870,124881,875629380,00,0.00,N,5,-240, 20250214,7310,7230,7370,7180,72212,525818860,00,0.00,N,2,120, 20250213,7190,7120,7350,7090,140759,1014911460,00,0.00,N,2,70, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 7fb540fc8ba8..1ff6c3b6e411 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3115,3070,3135,3070,150834,469061400,00,0.00,N,2,30, 20250217,3085,3130,3130,3045,169495,522167680,00,0.00,N,5,-15, 20250214,3100,3025,3125,2955,431374,1319637655,00,0.00,N,2,105, 20250213,2995,2930,3065,2930,276756,830145390,00,0.00,N,2,65, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index ea5e44069532..072b1f1cddf2 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7170,7160,7230,7070,128033,914679390,00,0.00,N,2,10, 20250217,7160,7250,7330,7080,208747,1491892710,00,0.00,N,5,-100, 20250214,7260,7400,7400,7200,196793,1431444230,00,0.00,N,5,-180, 20250213,7440,6890,7640,6890,882867,6502695430,00,0.00,N,2,640, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 4ba95f24f606..433ede1bc724 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3745,3770,3865,3730,228166,859376190,00,0.00,N,5,-130, 20250217,3875,4150,4150,3720,587829,2256693335,00,0.00,N,5,-340, 20250214,4215,4290,4290,4090,160645,674844970,00,0.00,N,5,-70, 20250213,4285,4155,4380,4000,407403,1720934010,00,0.00,N,2,130, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index c3be681d57d3..c77baab20b4d 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19560,19750,19990,19250,48943,956654730,00,0.00,N,5,-280, 20250217,19840,20050,20150,19820,25643,511215900,00,0.00,N,5,-260, 20250214,20100,19990,20450,19760,31166,625303770,00,0.00,N,2,240, 20250213,19860,19210,20150,19210,35113,695451930,00,0.00,N,2,650, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 2a3d00d64527..15167d309d56 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3485,3415,3520,3400,1459195,5059092150,00,0.00,N,2,90, 20250217,3395,3350,3410,3295,636874,2147624485,00,0.00,N,2,50, 20250214,3345,3390,3415,3340,805083,2711198365,00,0.00,N,5,-45, 20250213,3390,3310,3480,3300,3680281,12467160000,00,0.00,N,2,110, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 3761740dc5d3..14d1904a8f64 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,60500,60900,60900,60200,86637,5244519700,00,0.00,N,5,-400, 20250217,60900,60100,61500,59500,144268,8717124600,00,0.00,N,2,1400, 20250214,59500,59100,60000,59100,139076,8290729200,00,0.00,N,2,500, 20250213,59000,58500,59700,58400,179402,10611548200,00,0.00,N,3,0, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 3a059697c5fd..ba7d252d8ba4 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3005,3025,3065,2995,42023,126849080,00,0.00,N,5,-15, 20250217,3020,3015,3025,2995,15505,46671695,00,0.00,N,2,5, 20250214,3015,3040,3045,2990,17837,53907960,00,0.00,N,2,5, 20250213,3010,3010,3025,2990,28090,84414620,00,0.00,N,3,0, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 222ff909b96f..9a60bba29e9e 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2060,2070,2090,2040,209053,429168355,00,0.00,N,5,-10, 20250217,2070,2080,2085,2045,195768,403916290,00,0.00,N,2,10, 20250214,2060,2040,2090,2025,187674,386649680,00,0.00,N,2,10, 20250213,2050,2160,2160,2035,454500,937949860,00,0.00,N,5,-20, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 2168c68a7d3a..bffff803f959 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5850,5860,5890,5810,33279,194526730,00,0.00,N,5,-10, 20250217,5860,5830,5880,5810,21388,125047840,00,0.00,N,2,10, 20250214,5850,5930,5930,5800,39798,233411110,00,0.00,N,5,-10, 20250213,5860,5840,5910,5810,13813,80796790,00,0.00,N,5,-10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index a1c21be46e3c..cd95044aa024 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,165000,165400,166600,162600,154572,25468635600,00,0.00,N,2,900, 20250217,164100,165200,168400,163800,125336,20709851900,00,0.00,N,2,500, 20250214,163600,163200,165200,162700,142955,23463389700,00,0.00,N,2,100, 20250213,163500,163200,166000,161800,248357,40607536100,00,0.00,N,5,-1300, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 9297154c5117..85e8bcb1e9fe 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1204,1195,1224,1173,1331159,1596433260,00,0.00,N,3,0, 20250217,1204,1225,1241,1194,1337440,1626296545,00,0.00,N,5,-25, 20250214,1229,1204,1247,1185,2369433,2888675727,00,0.00,N,2,29, 20250213,1200,1107,1287,1093,9607066,11693721943,00,0.00,N,2,80, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 9320ea74fe5f..dca3f12dd400 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,530,530,538,520,134497,70550849,00,0.00,N,2,4, 20250217,526,505,530,505,205754,106643241,00,0.00,N,2,1, 20250214,525,522,525,521,72203,37734992,00,0.00,N,2,3, 20250213,522,524,550,517,219453,114651791,00,0.00,N,5,-1, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 8a4977ea6e3c..2f5efa094605 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3075,3095,3110,3055,171260,525940580,00,0.00,N,5,-20, 20250217,3095,3070,3100,3025,195533,602369710,00,0.00,N,2,45, 20250214,3050,3020,3075,3020,168450,513894390,00,0.00,N,2,30, 20250213,3020,3100,3105,3015,242532,738704100,00,0.00,N,5,-60, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 78a038849a85..3cacefe7f134 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,65700,63700,66400,63200,301625,19656711700,00,0.00,N,2,2300, 20250217,63400,60000,66500,59000,539182,34665751300,00,0.00,N,2,4400, 20250214,59000,59300,61500,58700,212718,12770794300,00,0.00,N,5,-200, 20250213,59200,53800,59900,53400,588291,34230097700,00,0.00,N,2,5800, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 796a889c105b..560de1fd1fe5 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18180,18090,18250,18010,966490,17530256280,00,0.00,N,2,80, 20250217,18100,18370,18370,18060,1148596,20824142560,00,0.00,N,5,-220, 20250214,18320,18310,18340,17950,1419919,25816773360,00,0.00,N,2,210, 20250213,18110,18350,18360,18050,1850313,33560150830,00,0.00,N,5,-250, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 82f9d689d23a..49c7d3fdeb59 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,42700,39700,42700,39500,246302,10154736400,00,0.00,N,2,3350, 20250217,39350,39000,39550,38550,73275,2859875900,00,0.00,N,5,-150, 20250214,39500,38850,40100,38850,101861,4025708550,00,0.00,N,2,800, 20250213,38700,38400,39450,38400,98810,3854027750,00,0.00,N,2,450, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index c94fa820b4c8..8cea7c74b041 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3020,3095,3095,3000,52397,158274310,00,0.00,N,5,-10, 20250217,3030,3000,3075,3000,51206,155117855,00,0.00,N,3,0, 20250214,3030,3090,3090,2975,118800,357984045,00,0.00,N,3,0, 20250213,3030,3070,3120,2995,140953,427576575,00,0.00,N,5,-40, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 66d125f4752e..9b069a1d1a4e 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2000,2015,2015,1994,18956,37888605,00,0.00,N,2,1, 20250217,1999,1996,2025,1987,31568,63130549,00,0.00,N,2,3, 20250214,1996,2000,2010,1996,8074,16147812,00,0.00,N,5,-1, 20250213,1997,2035,2035,1997,24628,49403042,00,0.00,N,5,-3, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 07ed56011efb..659192253af1 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,814,814,814,814,0,0,00,0.00,Y,3,0, -20250214,814,814,814,814,0,0,00,0.00,Y,0,0, -20250213,814,814,814,814,0,0,00,0.00,Y,0,0, +20250218,814,814,814,814,0,0,00,0.00,Y,3,0, +20250217,814,814,814,814,0,0,00,0.00,Y,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, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 826446a75927..aff5e804a7dc 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3610,3585,3645,3570,25787,92982080,00,0.00,N,2,30, 20250217,3580,3560,3585,3530,17814,63495690,00,0.00,N,2,20, 20250214,3560,3580,3585,3505,16990,60100720,00,0.00,N,3,0, 20250213,3560,3560,3595,3540,19071,68108615,00,0.00,N,3,0, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index a4741dc4981b..37dd86f63652 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1368,1326,1369,1310,106606,142545689,00,0.00,N,2,42, 20250217,1326,1400,1400,1289,370641,494450538,00,0.00,N,2,41, 20250214,1285,1274,1294,1260,145120,185343031,00,0.00,N,3,0, 20250213,1285,1308,1318,1240,195544,251518735,00,0.00,N,5,-22, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index ac3696f69fc9..e06199619338 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,799,808,808,794,39719,31770368,00,0.00,N,2,1, 20250217,798,801,804,791,56693,45207977,00,0.00,N,5,-1, 20250214,799,790,802,790,68893,54899118,00,0.00,N,2,11, 20250213,788,798,806,787,146936,117006673,00,0.00,N,5,-11, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 9ec8f2a0a0c9..85712f886053 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,74400,74600,75000,73700,4260,316352900,00,0.00,N,2,100, 20250217,74300,74300,75600,74200,5213,389326700,00,0.00,N,5,-600, 20250214,74900,76300,76500,74000,5944,445469800,00,0.00,N,5,-800, 20250213,75700,74600,78100,74600,18329,1403221800,00,0.00,N,2,2600, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index d70b14552dba..3e603f9f842e 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2200,2065,2215,2045,2145953,4629636535,00,0.00,N,2,135, 20250217,2065,2070,2105,2055,316008,657771450,00,0.00,N,5,-20, 20250214,2085,2040,2095,2030,293153,606331775,00,0.00,N,2,50, 20250213,2035,2030,2060,2015,296906,603685410,00,0.00,N,3,0, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 462033ce28e0..01b0c1cdf2f7 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15690,15920,16020,15630,313383,4942918910,00,0.00,N,5,-320, 20250217,16010,15380,16160,15320,790033,12528403580,00,0.00,N,2,690, 20250214,15320,15370,16090,15090,572825,8929417080,00,0.00,N,2,20, 20250213,15300,15660,15770,15100,350426,5383011290,00,0.00,N,2,200, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index d0196b15cd27..85166af309a3 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10230,10140,10300,10140,17943,183180820,00,0.00,N,2,20, 20250217,10210,10250,10360,10200,24188,247181290,00,0.00,N,5,-90, 20250214,10300,10430,10530,10230,24187,248893030,00,0.00,N,5,-100, 20250213,10400,10550,10550,10320,24132,251368300,00,0.00,N,5,-120, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 7cbbd9895b20..ea69a40aacd2 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2105,2160,2220,2100,75221,159427675,00,0.00,N,5,-55, 20250217,2160,2145,2230,2125,115772,250237005,00,0.00,N,2,20, 20250214,2140,2075,2170,2050,101518,214556640,00,0.00,N,2,80, 20250213,2060,2070,2075,2020,81132,165723370,00,0.00,N,2,50, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 172be95107a5..87c9c032d448 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3460,3385,3480,3355,665199,2289375930,00,0.00,N,2,130, 20250217,3330,3400,3405,3275,434873,1450086115,00,0.00,N,3,0, 20250214,3330,3275,3420,3215,542892,1816291200,00,0.00,N,2,55, 20250213,3275,3260,3315,3230,152861,500430700,00,0.00,N,2,30, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 08e398f2d15a..e561c5b1b720 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23600,23500,23900,23000,216099,5079363050,00,0.00,N,5,-100, 20250217,23700,22100,25150,21800,823969,19221232650,00,0.00,N,2,2000, 20250214,21700,21500,22650,21300,408399,8932386250,00,0.00,N,2,700, 20250213,21000,20150,21750,20150,420414,8821179300,00,0.00,N,2,1270, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index cc2734f413d8..6271f95567b3 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,123000,120000,124100,119500,102753,12626223100,00,0.00,N,2,2100, 20250217,120900,115200,122900,115100,159763,19333145200,00,0.00,N,2,6700, 20250214,114200,119900,120000,114000,123786,14473874100,00,0.00,N,5,-5700, 20250213,119900,108800,119900,107700,268319,31257154500,00,0.00,N,2,11000, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index e12af864ec7e..e15b73b5ddc2 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,149000,154600,154700,148400,576841,86520558700,00,0.00,N,5,-5200, 20250217,154200,157600,158600,154000,456429,70976516400,00,0.00,N,5,-1900, 20250214,156100,160100,162500,155800,424071,67366636500,00,0.00,N,5,-6000, 20250213,162100,160000,163300,152600,734459,116025128200,00,0.00,N,2,3800, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 1c3ace3db135..f622253a0438 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4315,4225,4610,4155,442139,1920635295,00,0.00,N,2,90, 20250217,4225,4105,4255,4080,115381,486073145,00,0.00,N,2,125, 20250214,4100,4075,4165,4050,67821,278432775,00,0.00,N,5,-20, 20250213,4120,4060,4170,4060,81029,333967295,00,0.00,N,2,60, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index c6050e3230c0..a2f47f3982cd 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1296,1300,1310,1290,744750,966620576,00,0.00,N,3,0, 20250217,1296,1273,1305,1266,915537,1181954879,00,0.00,N,2,20, 20250214,1276,1257,1294,1255,1212257,1549692858,00,0.00,N,2,19, 20250213,1257,1270,1270,1236,654793,819582912,00,0.00,N,2,12, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 2502d080461f..0fb2be652c9f 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1333,1301,1333,1301,325776,430204251,00,0.00,N,2,32, 20250217,1301,1300,1304,1288,188008,243937729,00,0.00,N,2,16, 20250214,1285,1292,1310,1281,171648,220883927,00,0.00,N,5,-7, 20250213,1292,1294,1300,1283,157211,203188412,00,0.00,N,5,-2, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 9ecb11e63bfb..f30401ef3d77 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,407,406,408,403,62502,25337995,00,0.00,N,2,2, 20250217,405,408,408,401,12060,4860565,00,0.00,N,2,3, 20250214,402,404,410,400,25471,10288551,00,0.00,N,2,1, 20250213,401,400,405,397,30790,12336703,00,0.00,N,2,1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index ecc9d815114a..8105875e6dde 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,230,230,230,230,0,0,00,0.00,Y,3,0, -20250214,230,230,230,230,0,0,00,0.00,Y,0,0, -20250213,230,220,230,219,1445207,324595660,00,0.00,Y,2,5, +20250218,230,230,230,230,0,0,00,0.00,Y,3,0, +20250217,230,230,230,230,0,0,00,0.00,Y,0,0, +20250214,230,230,230,230,0,0,00,0.00,N,0,0, +20250213,230,220,230,219,1445207,324595660,00,0.00,N,2,5, 20250212,225,223,228,210,1215764,268486064,00,0.00,N,2,2, 20250211,223,230,230,220,930475,208374508,00,0.00,N,5,-7, 20250210,230,227,234,205,2128052,470611665,00,0.00,N,3,0, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index ac3a59b9623e..d5f8f4d9a58c 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1545,1560,1569,1532,90720,139780710,00,0.00,N,5,-5, 20250217,1550,1569,1570,1541,69386,107550821,00,0.00,N,5,-15, 20250214,1565,1564,1575,1547,48269,74928168,00,0.00,N,2,1, 20250213,1564,1530,1564,1530,48707,75330880,00,0.00,N,2,30, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index bfe4cbd5b786..a965d157d1ee 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250217,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250214,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250213,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250214,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250213,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250212,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250211,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index e8a4c88b39f6..eb3cb8709a99 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,861,852,864,852,36284,31178751,00,0.00,N,5,-3, 20250217,864,864,870,859,77957,67174408,00,0.00,N,3,0, 20250214,864,861,869,856,55965,48243688,00,0.00,N,2,2, 20250213,862,870,870,852,81417,69999519,00,0.00,N,5,-8, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index b07ba4de4c97..6644c1dcb65b 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,71700,71400,72600,70400,6666,476923500,00,0.00,N,2,700, 20250217,71000,70400,71800,70100,6379,451463200,00,0.00,N,2,200, 20250214,70800,70700,71600,70200,5103,360603900,00,0.00,N,2,200, 20250213,70600,70100,71900,69500,4047,285880800,00,0.00,N,2,200, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index ecc788ea6b60..83303bb5c48e 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,248000,245000,249500,245000,150895,37361291500,00,0.00,N,2,2500, 20250217,245500,250000,250000,243000,155375,38048987000,00,0.00,N,5,-4000, 20250214,249500,247000,252500,247000,161821,40419318000,00,0.00,N,2,6500, 20250213,243000,244000,247500,243000,243167,59426142000,00,0.00,N,2,500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 9762b6fb2610..363ff37e33bf 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,496,490,500,487,88901,43751315,00,0.00,N,2,3, 20250217,493,495,500,490,55840,27658977,00,0.00,N,5,-4, 20250214,497,498,503,497,38820,19374283,00,0.00,N,5,-1, 20250213,498,498,501,497,26942,13489332,00,0.00,N,3,0, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 13fdef8ce8a5..263fabec8bcb 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,643000,600000,659000,599000,1245770,786340917484,00,0.00,N,2,66000, 20250217,577000,533000,590000,528000,1021560,581819982196,00,0.00,N,2,44000, 20250214,533000,516000,539000,503000,649548,340007738000,00,0.00,N,2,17000, 20250213,516000,509000,526000,495000,702706,358807874000,00,0.00,N,5,-4000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index cd16afe91a26..cf12c56a84cd 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,79300,76500,80300,74400,641682,49742063800,00,0.00,N,2,2800, 20250217,76500,82200,83900,76200,483916,38238982700,00,0.00,N,5,-4900, 20250214,81400,80600,82200,79300,402087,32637999700,00,0.00,N,2,1100, 20250213,80300,80700,81900,79700,231928,18687675700,00,0.00,N,2,200, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 68e28ec476d1..1b4e42d1b07e 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, -20250214,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250213,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250218,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250217,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250214,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250213,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250212,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250211,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250210,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 955a18cc8fce..2032629cadff 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2985,2935,3005,2935,61378,182035995,00,0.00,N,2,25, 20250217,2960,2915,2975,2915,66765,196726570,00,0.00,N,2,40, 20250214,2920,2900,2955,2895,107549,313877130,00,0.00,N,5,-30, 20250213,2950,2905,2980,2855,253092,735311855,00,0.00,N,2,50, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 422117635c8a..7d60f96ba385 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7200,7200,7220,7160,8238,59226140,00,0.00,N,2,60, 20250217,7140,7200,7200,7130,2234,15978640,00,0.00,N,2,40, 20250214,7100,7170,7190,7070,2018,14372040,00,0.00,N,5,-70, 20250213,7170,7150,7190,7050,12870,91253150,00,0.00,N,2,20, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index f2c71a6fec71..336cf037a179 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13130,12970,13280,12860,193711,2552385170,00,0.00,N,2,260, 20250217,12870,12810,13000,12700,73698,948874340,00,0.00,N,2,60, 20250214,12810,12960,13150,12810,89405,1161455610,00,0.00,N,5,-130, 20250213,12940,12750,12940,12700,73766,946439060,00,0.00,N,2,190, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index cbcd66c0dbdb..e6529c795bc4 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2925,2935,2980,2900,69177,202873590,00,0.00,N,5,-20, 20250217,2945,2950,2965,2930,86335,254479180,00,0.00,N,2,10, 20250214,2935,2955,2980,2920,64916,190800615,00,0.00,N,5,-25, 20250213,2960,2885,2970,2885,134716,395599730,00,0.00,N,2,50, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index f828a10fd9f5..7ed8bf07e74e 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3940,3950,3955,3935,17640,69609010,00,0.00,N,5,-5, 20250217,3945,3920,3950,3910,29868,117547665,00,0.00,N,2,25, 20250214,3920,3940,3940,3920,12434,48845205,00,0.00,N,5,-20, 20250213,3940,3930,3950,3910,11076,43522000,00,0.00,N,2,20, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a5e1c01d6ad0..27c7f18ee9e2 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,61200,59200,61700,59200,36636,2236125800,00,0.00,N,2,1300, 20250217,59900,59900,60000,59300,23404,1397413300,00,0.00,N,2,400, 20250214,59500,59400,59900,58600,57940,3426622600,00,0.00,N,2,100, 20250213,59400,60500,60800,59100,68348,4070510400,00,0.00,N,5,-700, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index bde2ca85a6ed..a6460061c325 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6500,6520,6530,6480,21017,136650300,00,0.00,N,5,-20, 20250217,6520,6500,6540,6430,28098,182605650,00,0.00,N,2,60, 20250214,6460,6520,6540,6400,33934,219621070,00,0.00,N,5,-60, 20250213,6520,6470,6560,6460,26754,174084580,00,0.00,N,2,50, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 32330d6459c2..deca00f51f1b 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1378,1377,1399,1365,973445,1341599667,00,0.00,N,5,-1, 20250217,1379,1381,1387,1357,1104353,1517963409,00,0.00,N,2,21, 20250214,1358,1420,1428,1357,3591746,5011125047,00,0.00,N,5,-18, 20250213,1376,1324,1378,1324,2108081,2872336087,00,0.00,N,2,55, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index d50ba9e11912..b6461a43da5a 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1419,1399,1420,1396,105060,147967783,00,0.00,N,2,8, 20250217,1411,1401,1414,1388,122680,172076428,00,0.00,N,2,1, 20250214,1410,1435,1439,1404,76858,108744142,00,0.00,N,5,-17, 20250213,1427,1410,1439,1403,83017,117849250,00,0.00,N,2,17, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 9f2e95fd0375..7233683ccfbc 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1373,1397,1397,1350,25104,34422021,00,0.00,N,2,9, 20250217,1364,1410,1410,1350,24833,33976639,00,0.00,N,2,4, 20250214,1360,1348,1364,1340,56205,75964103,00,0.00,N,2,14, 20250213,1346,1310,1349,1310,108862,144092466,00,0.00,N,2,16, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 8e985589fa5c..73a3d28c0b64 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29150,29300,29950,29000,90135,2638112600,00,0.00,N,2,100, 20250217,29050,27900,29250,27700,147275,4259485300,00,0.00,N,2,1150, 20250214,27900,29100,29100,27550,110051,3086917800,00,0.00,N,5,-1000, 20250213,28900,28200,28900,27650,100498,2841434200,00,0.00,N,2,900, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index a7e31a1419c0..62b2cf4062cd 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2285,2300,2300,2250,16402,37249450,00,0.00,N,2,35, 20250217,2250,2235,2310,2220,29797,67244470,00,0.00,N,2,15, 20250214,2235,2260,2280,2235,33921,76401565,00,0.00,N,5,-25, 20250213,2260,2255,2260,2215,95545,213861950,00,0.00,N,2,45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index a7033414ddfd..d326611508fa 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2585,2565,2595,2550,60835,156114025,00,0.00,N,2,15, 20250217,2570,2565,2580,2540,62022,158836180,00,0.00,N,2,5, 20250214,2565,2635,2635,2430,107701,277673995,00,0.00,N,5,-75, 20250213,2640,2545,2655,2540,141561,368868275,00,0.00,N,2,130, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 3adb869358b9..3d21b77c8882 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3105,3070,3130,3060,603443,1862504280,00,0.00,N,2,15, 20250217,3090,3150,3150,3070,366763,1133736055,00,0.00,N,5,-25, 20250214,3115,3125,3185,3065,759596,2362345950,00,0.00,N,5,-55, 20250213,3170,3005,3275,3005,2415298,7638984430,00,0.00,N,2,160, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 6cf21bd160ee..9ed3bc5caa53 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1559,1563,1575,1542,61248,95341580,00,0.00,N,5,-8, 20250217,1567,1534,1687,1522,310993,494293082,00,0.00,N,2,47, 20250214,1520,1519,1550,1515,47797,72780468,00,0.00,N,2,5, 20250213,1515,1512,1544,1500,42648,64714538,00,0.00,N,3,0, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 54d0905897f8..1d3ef966d773 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4085,4075,4100,4050,28237,115149235,00,0.00,N,2,10, 20250217,4075,4010,4095,4010,40213,163634750,00,0.00,N,2,55, 20250214,4020,4020,4050,3995,48818,196689045,00,0.00,N,3,0, 20250213,4020,3895,4035,3895,45256,180717560,00,0.00,N,2,90, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 2342d48869b6..9339a0453ede 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12900,12600,12990,12590,28361,363708390,00,0.00,N,2,230, 20250217,12670,12670,12750,12630,11598,147016520,00,0.00,N,5,-110, 20250214,12780,12730,12780,12590,18962,240012910,00,0.00,N,2,20, 20250213,12760,12300,12790,12300,44107,558149280,00,0.00,N,2,460, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 03617e27c718..de149ae04d7d 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1354,1342,1365,1335,186405,250864147,00,0.00,N,5,-1, 20250217,1355,1302,1355,1300,291732,391233069,00,0.00,N,2,30, 20250214,1325,1347,1350,1298,298946,394949804,00,0.00,N,5,-9, 20250213,1334,1295,1357,1272,797940,1057125595,00,0.00,N,2,69, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 1ebc6b2ef402..412fc89b42fd 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,692,685,710,681,140894,97645467,00,0.00,N,2,7, 20250217,685,708,714,682,450299,310116585,00,0.00,N,5,-23, 20250214,708,725,725,700,252431,179097937,00,0.00,N,5,-12, 20250213,720,720,729,711,188998,135059931,00,0.00,N,5,-1, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index a4757ed0225c..78bbd4c8094c 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3690,3590,3710,3555,258172,940678105,00,0.00,N,2,90, 20250217,3600,3540,3605,3500,146814,524842985,00,0.00,N,2,60, 20250214,3540,3590,3605,3530,194029,690551065,00,0.00,N,5,-50, 20250213,3590,3590,3615,3515,236461,846648905,00,0.00,N,2,80, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index fb5ec1503177..fb3e03254017 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3650,3710,3715,3600,13308,48555395,00,0.00,N,5,-10, 20250217,3660,3605,3670,3590,24007,86858845,00,0.00,N,2,55, 20250214,3605,3620,3620,3565,8489,30450690,00,0.00,N,2,45, 20250213,3560,3575,3625,3555,6564,23560550,00,0.00,N,5,-15, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 45e45e0eaa93..3ab2d5c73c9e 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18800,18380,18970,17870,151595,2802733070,00,0.00,N,2,400, 20250217,18400,17850,18440,17850,162242,2947718570,00,0.00,N,2,560, 20250214,17840,18890,18890,17700,344323,6182839480,00,0.00,N,5,-870, 20250213,18710,18870,19250,18680,179695,3403786290,00,0.00,N,2,10, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 879d552f9b1f..d687a49f0a59 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5530,5520,5650,5480,313835,1746583070,00,0.00,N,2,10, 20250217,5520,5410,5520,5410,251295,1375134750,00,0.00,N,2,60, 20250214,5460,5510,5600,5380,259202,1414750110,00,0.00,N,5,-50, 20250213,5510,5300,5600,5250,535357,2927868520,00,0.00,N,2,270, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index f85d5130a59f..b07e557642e7 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2970,2955,2970,2875,28241,82373855,00,0.00,N,3,0, 20250217,2970,2890,2970,2830,24696,71559385,00,0.00,N,2,50, 20250214,2920,2945,2945,2815,30610,88470175,00,0.00,N,2,5, 20250213,2915,2775,3030,2720,90987,259527590,00,0.00,N,2,120, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 232786fd8046..f3adab01277a 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3565,3560,3570,3510,16893,59791300,00,0.00,N,5,-20, 20250217,3585,3550,3620,3505,19980,71053215,00,0.00,N,2,40, 20250214,3545,3550,3645,3510,17965,63673805,00,0.00,N,5,-45, 20250213,3590,3585,3595,3490,17353,61452625,00,0.00,N,2,20, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 6c6f92d428ed..f55f2502301a 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1504,1478,1517,1466,1662928,2477459517,00,0.00,N,2,19, 20250217,1485,1530,1530,1470,1901604,2836376438,00,0.00,N,5,-60, 20250214,1545,1517,1559,1479,2394694,3641853599,00,0.00,N,2,31, 20250213,1514,1525,1543,1479,2618683,3948803727,00,0.00,N,5,-28, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 6a3ee4c03245..8960822c9a7a 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1598,1596,1615,1590,94010,150391445,00,0.00,N,3,0, 20250217,1598,1580,1654,1570,624756,1010076686,00,0.00,N,2,30, 20250214,1568,1581,1590,1562,78106,122914568,00,0.00,N,5,-13, 20250213,1581,1580,1598,1562,113526,179906522,00,0.00,N,2,1, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 65acf6abf454..b37505595466 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, -20250214,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250213,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250218,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250217,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250214,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250213,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250212,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250211,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250210,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 9503b6557f43..24730764d84e 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4155,4160,4190,4130,53688,222623370,00,0.00,N,2,5, 20250217,4150,4150,4180,4120,33919,140762875,00,0.00,N,3,0, 20250214,4150,4195,4205,4090,67548,279192260,00,0.00,N,3,0, 20250213,4150,4115,4345,4095,341708,1428536055,00,0.00,N,2,140, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 153b0a86e400..3dd010a50b9a 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4375,4365,4380,4315,23401,101871375,00,0.00,N,3,0, 20250217,4375,4345,4440,4285,65021,282708875,00,0.00,N,2,25, 20250214,4350,4320,4360,4270,49631,214509305,00,0.00,N,2,30, 20250213,4320,4285,4380,4255,26276,113495980,00,0.00,N,5,-15, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 2e73d74bfdac..2d9af1d21251 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1967,1935,1969,1921,295018,575582728,00,0.00,N,2,32, 20250217,1935,1975,1980,1926,628916,1226296286,00,0.00,N,2,31, 20250214,1904,1862,1926,1862,375010,712106153,00,0.00,N,2,45, 20250213,1859,1947,1947,1859,592261,1123594447,00,0.00,N,5,-90, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index cfe05dceaa90..1e2f31ac1020 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3445,3450,3455,3425,40846,140383390,00,0.00,N,5,-5, 20250217,3450,3440,3455,3390,213381,730058235,00,0.00,N,2,10, 20250214,3440,3475,3475,3425,34768,119391150,00,0.00,N,3,0, 20250213,3440,3460,3460,3420,39645,136475585,00,0.00,N,5,-10, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 0c66a6532ae2..8706167a6f51 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4975,4970,4980,4900,10002,49461650,00,0.00,N,2,10, 20250217,4965,4915,4975,4860,8352,41053475,00,0.00,N,2,50, 20250214,4915,4840,4965,4810,16917,82707835,00,0.00,N,2,75, 20250213,4840,4800,4870,4785,8735,41906825,00,0.00,N,2,45, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 2762ccabf38a..f08e5f80c580 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4785,4680,4795,4680,115827,550480625,00,0.00,N,2,65, 20250217,4720,4690,4740,4645,90748,427394280,00,0.00,N,2,70, 20250214,4650,4635,4690,4600,125075,580045675,00,0.00,N,2,15, 20250213,4635,4625,4670,4625,103284,479535290,00,0.00,N,2,5, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index c9c7874dfa62..dd31d00b8018 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27700,27900,27900,26900,627610,17270825150,00,0.00,N,5,-100, 20250217,27800,25700,27800,25700,1173795,31894820150,00,0.00,N,2,2250, 20250214,25550,26450,26500,25250,826738,21132996000,00,0.00,N,5,-950, 20250213,26500,27650,27650,26200,661716,17618139700,00,0.00,N,5,-450, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 77d5d0011bf1..0f137dedb92f 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,112900,108000,113800,107700,89210,9932621300,00,0.00,N,2,5400, 20250217,107500,107000,111500,106500,140743,15343510400,00,0.00,N,2,1300, 20250214,106200,103100,107800,102100,115078,12151577800,00,0.00,N,2,3500, 20250213,102700,98900,104900,98800,189083,19465476600,00,0.00,N,2,5000, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 0fb85dc1c04a..be0716d1cdd3 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5400,5400,5450,5230,111472,592492670,00,0.00,N,2,50, 20250217,5350,5250,5350,5220,95305,504674500,00,0.00,N,2,70, 20250214,5280,5320,5370,5220,98415,520211080,00,0.00,N,2,30, 20250213,5250,5200,5350,5080,163160,850739010,00,0.00,N,5,-20, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index a6f212651377..5fd334bd7eb4 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2220,2230,2245,2190,46621,103536105,00,0.00,N,2,5, 20250217,2215,2195,2255,2195,46488,103043835,00,0.00,N,2,20, 20250214,2195,2210,2230,2195,25621,56650325,00,0.00,N,5,-10, 20250213,2205,2215,2245,2205,23253,51874915,00,0.00,N,2,10, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 30e99e4d105d..4d47d29f4962 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,37350,37800,38000,36850,19460,727918800,00,0.00,N,5,-350, 20250217,37700,37050,38100,37000,29303,1101075300,00,0.00,N,2,650, 20250214,37050,37200,37750,36850,22176,827221100,00,0.00,N,5,-250, 20250213,37300,36000,37450,36000,26600,981906200,00,0.00,N,2,1300, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 867f8d299f77..0a2ea388997f 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76100,73700,76600,73000,103874,7809454100,00,0.00,N,2,2600, 20250217,73500,69900,73700,69300,96609,6984962100,00,0.00,N,2,4800, 20250214,68700,69500,70300,68700,26506,1841953400,00,0.00,N,5,-200, 20250213,68900,68700,70800,68700,27082,1885616100,00,0.00,N,2,200, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 3b3bfc72ecb4..252b123ffdb8 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1200,1202,1205,1195,15079,18081056,00,0.00,N,2,1, 20250217,1199,1208,1215,1197,14938,17935955,00,0.00,N,5,-9, 20250214,1208,1190,1215,1190,16258,19567839,00,0.00,N,2,8, 20250213,1200,1190,1213,1187,24100,28907804,00,0.00,N,2,2, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 2405a05777ec..3be79f10b60d 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5540,5200,5540,5100,1130482,6044986230,00,0.00,N,2,360, 20250217,5180,5170,5250,5100,556671,2877355150,00,0.00,N,2,30, 20250214,5150,5450,5460,5090,782073,4081759130,00,0.00,N,5,-270, 20250213,5420,5490,5510,5330,672557,3645327290,00,0.00,N,5,-20, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 27c05622b12a..4737f122ca17 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2980,2985,2995,2940,1985,5905440,00,0.00,N,5,-5, 20250217,2985,2970,2995,2950,4226,12562445,00,0.00,N,2,15, 20250214,2970,2955,2995,2945,8371,24837640,00,0.00,N,2,15, 20250213,2955,2885,2955,2885,7834,22851605,00,0.00,N,2,25, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 3e0113199ce6..33cfcb4de663 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,819,832,840,810,553144,454529222,00,0.00,N,5,-20, 20250217,839,855,859,820,293831,247603927,00,0.00,N,5,-21, 20250214,860,877,880,820,386089,330739777,00,0.00,N,5,-17, 20250213,877,869,902,855,502721,443278917,00,0.00,N,2,17, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index f8f401c276d9..c5dda16886df 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1299,1283,1303,1264,364452,467914409,00,0.00,N,2,29, 20250217,1270,1275,1331,1266,643372,828844273,00,0.00,N,5,-44, 20250214,1314,1313,1327,1265,877179,1133322618,00,0.00,N,2,1, 20250213,1313,1202,1354,1160,1799263,2327397330,00,0.00,N,2,95, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index bf42c1698e0a..496f63ce9a41 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5330,5380,5380,5300,68855,368112910,00,0.00,N,3,0, 20250217,5330,5270,5360,5260,72237,383783510,00,0.00,N,3,0, 20250214,5330,5460,5460,5250,47197,251709380,00,0.00,N,5,-60, 20250213,5390,5310,5570,5310,261129,1420966300,00,0.00,N,2,170, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index d902b3b953b3..b148b8eaded4 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,518,512,519,510,33400,17170437,00,0.00,N,2,6, 20250217,512,506,525,503,23030,11813971,00,0.00,N,2,6, 20250214,506,515,523,501,65894,33639930,00,0.00,N,5,-1, 20250213,507,510,518,505,49953,25473983,00,0.00,N,5,-9, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index aab6f2f71a46..3a06a4be77b4 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,51600,52200,52300,51600,5881,305427200,00,0.00,N,5,-200, 20250217,51800,51100,52000,51000,8150,419132100,00,0.00,N,2,400, 20250214,51400,52200,52400,51100,8373,430181000,00,0.00,N,5,-700, 20250213,52100,52700,53100,52000,7032,368497200,00,0.00,N,5,-500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 2962000f016e..67be90dbbfb3 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,515,515,515,515,0,0,00,0.00,Y,3,0, -20250214,515,515,515,515,0,0,00,0.00,Y,0,0, -20250213,515,515,515,515,0,0,00,0.00,Y,0,0, +20250218,515,515,515,515,0,0,00,0.00,Y,3,0, +20250217,515,515,515,515,0,0,00,0.00,Y,0,0, +20250214,515,515,515,515,0,0,00,0.00,N,0,0, +20250213,515,515,515,515,0,0,00,0.00,N,0,0, 20250212,515,515,515,515,0,0,00,0.00,N,0,0, 20250211,515,515,515,515,0,0,00,0.00,N,0,0, 20250210,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index fb979193af75..dc107671d40e 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4465,4475,4480,4410,59427,264318230,00,0.00,N,2,35, 20250217,4430,4340,4445,4305,95046,418627095,00,0.00,N,2,90, 20250214,4340,4380,4385,4310,84389,367543325,00,0.00,N,5,-40, 20250213,4380,4250,4400,4190,202259,885314355,00,0.00,N,2,170, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 696345df698a..3c564bbfb7d6 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5280,5280,5310,5210,220268,1157680570,00,0.00,N,2,10, 20250217,5270,5270,5340,5220,350609,1854578420,00,0.00,N,2,30, 20250214,5240,5250,5310,5190,259402,1360095380,00,0.00,N,5,-20, 20250213,5260,5070,5330,5070,807325,4230980330,00,0.00,N,2,230, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index edc67551f83a..9a5d9fdcf4d9 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21200,21250,21300,20950,1080543,22831084850,00,0.00,N,3,0, 20250217,21200,21050,21300,21000,940869,19944079500,00,0.00,N,2,100, 20250214,21100,20700,21150,20650,1445490,30290478000,00,0.00,N,2,400, 20250213,20700,20650,20750,20550,1224800,25264649800,00,0.00,N,2,50, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 0fd4b979ae7a..6e0ce38cd77a 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3755,3740,3765,3735,17436,65405680,00,0.00,N,5,-5, 20250217,3760,3710,3780,3700,71029,266540370,00,0.00,N,2,55, 20250214,3705,3765,3765,3705,38905,144370485,00,0.00,N,5,-40, 20250213,3745,3700,3775,3690,40481,151197860,00,0.00,N,2,55, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index c82ab07ce152..266c10fc3fee 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4890,4920,4930,4870,47666,233226025,00,0.00,N,5,-20, 20250217,4910,4880,4910,4860,34080,166603405,00,0.00,N,2,35, 20250214,4875,4855,4885,4855,29390,143046840,00,0.00,N,2,20, 20250213,4855,4860,4885,4850,33770,164133790,00,0.00,N,5,-10, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 8146f90af7c0..3f8547e4d6e6 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2080,2110,2135,2080,94575,198982015,00,0.00,N,5,-40, 20250217,2120,2150,2155,2095,121578,258973600,00,0.00,N,5,-30, 20250214,2150,2240,2270,2020,1458998,3078217905,00,0.00,N,5,-160, 20250213,2310,2340,2345,2280,84728,195780525,00,0.00,N,3,0, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 681973c2137c..65c0f7f2a311 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2525,2545,2565,2520,8699,22073770,00,0.00,N,5,-20, 20250217,2545,2570,2590,2525,14208,36219025,00,0.00,N,5,-25, 20250214,2570,2595,2600,2525,8795,22385290,00,0.00,N,3,0, 20250213,2570,2600,2600,2520,15181,38623900,00,0.00,N,2,10, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 8efcfac4d569..05f71fd7ead9 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14090,14070,14250,13920,6869,96693750,00,0.00,N,2,20, 20250217,14070,13840,14150,13840,3045,42661250,00,0.00,N,2,150, 20250214,13920,13970,14200,13750,9843,137493700,00,0.00,N,5,-50, 20250213,13970,13640,14100,13640,5724,79641810,00,0.00,N,2,290, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index e8f783e42c90..166fc65ba127 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48950,49100,49450,48450,228022,11159014000,00,0.00,N,5,-200, 20250217,49150,48350,49200,47900,365432,17856733100,00,0.00,N,2,900, 20250214,48250,46850,48350,46750,438054,21011316200,00,0.00,N,2,1500, 20250213,46750,47150,47200,45750,381659,17731742850,00,0.00,N,5,-150, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index f934f2e849fb..6bce9e6a7616 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5970,6090,6140,5930,316707,1904642680,00,0.00,N,5,-120, 20250217,6090,5990,6100,5990,149509,906837360,00,0.00,N,2,100, 20250214,5990,6000,6070,5880,246252,1475199690,00,0.00,N,5,-30, 20250213,6020,5900,6050,5900,188866,1133579290,00,0.00,N,2,110, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 03989321cbd2..4b30a810559e 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4000,3970,4030,3945,33913,135044835,00,0.00,N,2,20, 20250217,3980,3910,3990,3910,38193,151648685,00,0.00,N,2,35, 20250214,3945,3885,3960,3875,37297,146185850,00,0.00,N,2,45, 20250213,3900,3890,3920,3860,19385,75442170,00,0.00,N,2,10, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 31df53b6e2be..08da25714382 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11480,11490,11510,11380,32830,375492150,00,0.00,N,5,-30, 20250217,11510,11590,11590,11480,23251,268180480,00,0.00,N,5,-50, 20250214,11560,11640,11650,11530,15171,175768400,00,0.00,N,2,20, 20250213,11540,11590,11590,11510,16977,195872240,00,0.00,N,2,20, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 110fc66e13b1..0ff5c192c3ee 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5930,5950,6000,5850,26879,159949080,00,0.00,N,3,0, 20250217,5930,5950,5970,5930,21491,127885340,00,0.00,N,5,-20, 20250214,5950,5960,6000,5930,28028,167102680,00,0.00,N,3,0, 20250213,5950,5950,5990,5930,20050,119738460,00,0.00,N,2,10, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 0baf55c65bd1..f2dd8490abbb 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,269,271,271,266,293834,78763435,00,0.00,N,5,-2, 20250217,271,270,272,267,227039,61062165,00,0.00,N,2,1, 20250214,270,272,275,266,265919,71534686,00,0.00,N,3,0, 20250213,270,269,273,267,254175,68480059,00,0.00,N,2,1, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index d53cb3050751..b81186917cef 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5980,5980,6020,5790,115372,681575210,00,0.00,N,3,0, 20250217,5980,5860,6030,5850,84190,501144800,00,0.00,N,2,130, 20250214,5850,5790,5900,5740,114009,663488100,00,0.00,N,2,70, 20250213,5780,5830,5860,5710,66807,385770960,00,0.00,N,3,0, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 336a257511da..77953c49fa9e 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3570,3550,3590,3455,7421,26094355,00,0.00,N,2,20, 20250217,3550,3455,3550,3455,7004,24520775,00,0.00,N,2,95, 20250214,3455,3500,3600,3450,7942,28076065,00,0.00,N,5,-45, 20250213,3500,3455,3585,3375,20395,70791840,00,0.00,N,2,80, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index dfa0f915e088..6b499b84e88e 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6960,6960,6990,6920,22988,159932290,00,0.00,N,5,-20, 20250217,6980,7070,7070,6960,19916,139278250,00,0.00,N,5,-40, 20250214,7020,6960,7070,6960,10088,70646040,00,0.00,N,2,20, 20250213,7000,7000,7050,6970,11636,81453000,00,0.00,N,2,10, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 49a4af6791c3..6b0c9c301f7d 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2790,2830,2865,2790,67391,189610070,00,0.00,N,5,-50, 20250217,2840,2870,2870,2830,16867,47920820,00,0.00,N,2,5, 20250214,2835,2900,2900,2805,58913,166767925,00,0.00,N,5,-25, 20250213,2860,2830,2895,2820,42433,121220840,00,0.00,N,2,30, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index cdadd18b195b..452b091c99ba 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,994,994,994,994,0,0,00,0.00,Y,3,0, -20250214,994,994,994,994,0,0,00,0.00,Y,0,0, -20250213,994,994,994,994,0,0,00,0.00,Y,0,0, +20250218,994,994,994,994,0,0,00,0.00,Y,3,0, +20250217,994,994,994,994,0,0,00,0.00,Y,0,0, +20250214,994,994,994,994,0,0,00,0.00,N,0,0, +20250213,994,994,994,994,0,0,00,0.00,N,0,0, 20250212,994,994,994,994,0,0,00,0.00,N,0,0, 20250211,994,994,994,994,0,0,00,0.00,N,0,0, 20250210,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index e21b65890c53..fe5db135e4c2 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41500,41100,41850,41000,931,38637800,00,0.00,N,3,0, 20250217,41500,40950,42000,40750,2137,87880450,00,0.00,N,2,200, 20250214,41300,41850,42600,40900,1671,69774150,00,0.00,N,5,-550, 20250213,41850,42150,42900,41700,720,30629750,00,0.00,N,2,150, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 8d18aa1b4dfa..527f55300701 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,909,905,950,899,306780,280800892,00,0.00,N,2,10, 20250217,899,896,903,891,60032,53934788,00,0.00,N,2,3, 20250214,896,901,906,889,93280,83763522,00,0.00,N,5,-5, 20250213,901,887,907,883,98439,88143806,00,0.00,N,2,20, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 2d7e7035edf2..1912d4d90ca3 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1955,1912,1969,1903,276899,537638771,00,0.00,N,2,43, 20250217,1912,1910,1954,1894,163704,312949556,00,0.00,N,2,2, 20250214,1910,1911,1928,1847,335480,629974213,00,0.00,N,5,-6, 20250213,1916,1854,1982,1842,606471,1172055534,00,0.00,N,2,62, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index d022c476191e..7987dcc024f3 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2875,2905,2925,2870,25100,72494055,00,0.00,N,5,-60, 20250217,2935,2910,2960,2860,35969,104759235,00,0.00,N,2,30, 20250214,2905,2890,2915,2880,41742,120967925,00,0.00,N,2,20, 20250213,2885,2925,2925,2810,67419,192790065,00,0.00,N,2,80, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index cc1cd1de0603..4cde17547e69 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1566,1568,1575,1538,203156,316338149,00,0.00,N,5,-2, 20250217,1568,1489,1568,1482,316080,482611617,00,0.00,N,2,79, 20250214,1489,1484,1520,1465,226691,338068824,00,0.00,N,2,5, 20250213,1484,1451,1494,1446,192073,282541942,00,0.00,N,2,41, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 589dddc655d2..5556f59fcee3 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1680,1668,1684,1657,55259,92423178,00,0.00,N,2,12, 20250217,1668,1648,1674,1646,44671,74245216,00,0.00,N,2,18, 20250214,1650,1654,1666,1648,55085,90901087,00,0.00,N,5,-16, 20250213,1666,1630,1667,1624,68413,112203392,00,0.00,N,2,36, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index b692e1f7c541..25aa2ede0e2b 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1120,1114,1124,1109,20731,23080084,00,0.00,N,5,-6, 20250217,1126,1080,1126,1074,51651,56001470,00,0.00,N,2,46, 20250214,1080,1137,1137,1075,124658,136527504,00,0.00,N,5,-66, 20250213,1146,1140,1150,1140,9511,10910571,00,0.00,N,5,-4, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 7414de1a61df..ec6ac2f9da0d 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5470,5510,5580,5420,44623,244027080,00,0.00,N,5,-70, 20250217,5540,5540,5540,5460,18391,101155710,00,0.00,N,2,20, 20250214,5520,5610,5640,5510,35735,197971910,00,0.00,N,5,-80, 20250213,5600,5490,5660,5490,51704,289420440,00,0.00,N,2,110, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index c293639d8db5..f69889db5f0b 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48200,48300,48400,48200,2615,126288000,00,0.00,N,5,-50, 20250217,48250,48150,48400,48100,1814,87505250,00,0.00,N,2,100, 20250214,48150,48200,48300,48050,3768,181305550,00,0.00,N,2,50, 20250213,48100,48300,48300,48050,4779,229941450,00,0.00,N,5,-200, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 63877e26048e..9d2aace28877 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4280,4310,4310,4280,8673,37242450,00,0.00,N,5,-15, 20250217,4295,4290,4330,4285,7795,33496240,00,0.00,N,2,10, 20250214,4285,4275,4295,4270,2977,12731110,00,0.00,N,2,10, 20250213,4275,4250,4290,4235,10516,44686155,00,0.00,N,2,25, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 98bc399b366b..a96285c4ec3e 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6070,5930,6090,5920,885673,5335989100,00,0.00,N,2,60, 20250217,6010,5640,6540,5630,8384421,52597590460,00,0.00,N,2,400, 20250214,5610,5740,5740,5570,258256,1450417060,00,0.00,N,5,-120, 20250213,5730,5630,5790,5620,320470,1832606110,00,0.00,N,2,110, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 206d9c2302fe..bac44396bb4c 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2205,2190,2225,2180,173292,381111345,00,0.00,N,2,20, 20250217,2185,2205,2205,2170,176323,384988695,00,0.00,N,5,-20, 20250214,2205,2195,2215,2165,296658,650241025,00,0.00,N,2,20, 20250213,2185,2210,2260,2175,1088259,2412690880,00,0.00,N,2,35, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 14bb6173e1d2..d7560983dc25 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6300,6410,6410,6270,8681,54742760,00,0.00,N,5,-40, 20250217,6340,6400,6400,6340,12065,76623770,00,0.00,N,5,-20, 20250214,6360,6430,6430,6340,18742,119250250,00,0.00,N,5,-90, 20250213,6450,6500,6530,6370,1887,12165470,00,0.00,N,2,20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 8cbb25341c25..b6cf6f3260dd 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56000,56200,56300,55800,375811,21040897600,00,0.00,N,5,-400, 20250217,56400,56300,56700,55900,369195,20767994800,00,0.00,N,2,100, 20250214,56300,56300,56500,55900,355303,19963855400,00,0.00,N,3,0, 20250213,56300,55800,56300,55600,521661,29247931800,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index da47567a0d91..7b363b1539ae 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56100,55200,57700,54900,200275,11250706100,00,0.00,N,2,400, 20250217,55700,56600,57100,54900,125215,6974451300,00,0.00,N,5,-500, 20250214,56200,55700,57000,54900,144560,8071953200,00,0.00,N,2,500, 20250213,55700,54300,57900,53800,341089,19175219700,00,0.00,N,2,2000, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index fbe133d8fc86..35a3a69d4dc0 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14500,13660,14500,13610,484340,6806477340,00,0.00,N,2,920, 20250217,13580,13140,13740,12920,375391,5037832450,00,0.00,N,2,710, 20250214,12870,13000,13040,12800,80497,1038906050,00,0.00,N,5,-110, 20250213,12980,12820,13020,12680,179422,2300176760,00,0.00,N,2,110, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 8efe04ad3ff0..eace0735cdfa 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29950,30250,30400,29650,309382,9246048950,00,0.00,N,5,-200, 20250217,30150,30000,30900,29850,453973,13786298700,00,0.00,N,2,500, 20250214,29650,29950,30300,29650,374211,11167010100,00,0.00,N,5,-500, 20250213,30150,30550,30600,30050,271359,8205125050,00,0.00,N,5,-450, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index b62afc367d0f..235355456c8f 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8500,8540,8540,8460,10512,89187490,00,0.00,N,2,20, 20250217,8480,8440,8490,8370,11847,99708330,00,0.00,N,2,70, 20250214,8410,8280,8430,8280,15782,131930420,00,0.00,N,2,50, 20250213,8360,8210,8360,8200,23823,197023100,00,0.00,N,2,120, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index a3a83de292f7..4be9347f8b0c 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1869,1832,1879,1832,52961,98202626,00,0.00,N,2,37, 20250217,1832,1832,1860,1829,42326,77980095,00,0.00,N,3,0, 20250214,1832,1812,1850,1812,18657,34178075,00,0.00,N,2,21, 20250213,1811,1830,1850,1809,51810,94088270,00,0.00,N,5,-5, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 31e63fbfe519..eb16a68353b8 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,65200,65100,65400,64500,9136,593117000,00,0.00,N,3,0, 20250217,65200,64200,65300,64000,13530,874307900,00,0.00,N,2,900, 20250214,64300,66400,66400,64000,27178,1755354200,00,0.00,N,5,-1500, 20250213,65800,66500,66800,65800,10761,712047300,00,0.00,N,5,-400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 25a40f519550..283f0306350b 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14710,14430,14850,14100,725876,10599488050,00,0.00,N,2,380, 20250217,14330,13390,14350,13370,959441,13532411090,00,0.00,N,2,960, 20250214,13370,13840,13850,13240,352134,4727891050,00,0.00,N,5,-330, 20250213,13700,13610,13830,13320,360395,4917361960,00,0.00,N,2,270, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index e62550b35a6f..22b13864ae04 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,808,802,860,788,1832530,1486816557,00,0.00,N,2,35, 20250217,773,775,779,765,425265,329771414,00,0.00,N,2,5, 20250214,768,760,784,748,360916,275554208,00,0.00,N,2,8, 20250213,760,750,766,740,415583,312439832,00,0.00,N,2,10, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 0612fa10fd9c..1be0bb9122f6 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17160,17170,17170,16740,1582,27005200,00,0.00,N,2,10, 20250217,17150,17170,17170,17110,1035,17752370,00,0.00,N,5,-20, 20250214,17170,17200,17200,17110,2125,36487040,00,0.00,N,5,-20, 20250213,17190,17140,17230,17080,765,13110830,00,0.00,N,2,50, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index c0322006279b..81beae7f7ded 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12630,12600,12630,12510,24539,308629990,00,0.00,N,2,30, 20250217,12600,12370,12640,12370,33888,424564330,00,0.00,N,2,190, 20250214,12410,12260,12560,12260,36566,455226850,00,0.00,N,2,150, 20250213,12260,12260,12400,12230,21114,259177980,00,0.00,N,3,0, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index cf37a14b2ce8..1641a0192d08 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,129600,130100,131000,128100,144008,18659733600,00,0.00,N,5,-1300, 20250217,130900,130000,131600,129500,130643,17088694800,00,0.00,N,2,1900, 20250214,129000,125400,130500,125400,178851,23006531200,00,0.00,N,2,3700, 20250213,125300,126300,126700,124800,130765,16428773600,00,0.00,N,5,-1000, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 62b37a5a723b..d6567925972d 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35000,34550,35800,34350,989213,34675602350,00,0.00,N,2,1050, 20250217,33950,33900,34300,33250,474923,16076890750,00,0.00,N,2,50, 20250214,33900,33750,35000,33700,599270,20640026800,00,0.00,N,2,50, 20250213,33850,35150,35200,33850,654692,22575037300,00,0.00,N,5,-1000, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index d2ccc0a21c63..91d78065293a 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20350,20350,20650,20200,11190,228846100,00,0.00,N,3,0, 20250217,20350,20800,20800,20300,12543,256959400,00,0.00,N,5,-250, 20250214,20600,20350,20800,20300,12162,249536750,00,0.00,N,2,350, 20250213,20250,20350,20800,20050,25299,517781750,00,0.00,N,2,280, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 0f417a00ddf4..7b45e093527f 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1612,1623,1623,1593,504423,810371375,00,0.00,N,5,-11, 20250217,1623,1607,1626,1600,551837,891872069,00,0.00,N,2,18, 20250214,1605,1601,1621,1590,590765,949582998,00,0.00,N,2,3, 20250213,1602,1577,1617,1558,1090235,1738120071,00,0.00,N,2,25, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 0c639a28aaa6..e5c8a25923a8 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1995,1971,2015,1970,687627,1365353653,00,0.00,N,5,-4, 20250217,1999,2055,2145,1987,1715108,3509696149,00,0.00,N,5,-46, 20250214,2045,2045,2075,1970,1376238,2780038789,00,0.00,N,3,0, 20250213,2045,1886,2160,1885,4913092,10022169106,00,0.00,N,2,160, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 1419165e6f67..d310b8b525db 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,903,899,904,892,22601,20259430,00,0.00,N,2,4, 20250217,899,896,903,894,40270,36168886,00,0.00,N,2,3, 20250214,896,891,904,891,24316,21804459,00,0.00,N,3,0, 20250213,896,893,903,891,23948,21461421,00,0.00,N,5,-6, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 60f88fc7b766..f2d1731940ef 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,228000,229000,232500,226000,7003,1608810000,00,0.00,N,2,500, 20250217,227500,224500,231500,224500,4787,1093592000,00,0.00,N,2,2500, 20250214,225000,232500,232500,225000,5744,1304716000,00,0.00,N,5,-3500, 20250213,228500,223500,232500,223500,7719,1763234000,00,0.00,N,2,4500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index b557e69e11e7..051d3431001c 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3330,3390,3390,3320,15145,50579010,00,0.00,N,5,-25, 20250217,3355,3350,3395,3330,8673,29092515,00,0.00,N,5,-20, 20250214,3375,3380,3400,3335,12906,43367810,00,0.00,N,2,10, 20250213,3365,3370,3400,3340,9193,30872850,00,0.00,N,5,-5, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 58240d0e209c..0163d0acb775 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,859,888,888,858,174637,150813394,00,0.00,N,5,-28, 20250217,887,895,897,879,103568,91655797,00,0.00,N,5,-7, 20250214,894,894,899,889,64670,57784161,00,0.00,N,2,4, 20250213,890,908,916,885,125423,113098058,00,0.00,N,5,-18, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 33e5876bfecc..4efd87eb72ad 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4435,4455,4455,4350,1162572,5130574000,00,0.00,N,2,15, 20250217,4420,4360,4430,4310,1223915,5384347555,00,0.00,N,2,60, 20250214,4360,4265,4380,4195,2289960,9830199050,00,0.00,N,3,0, 20250213,4360,4425,4500,4340,2247662,9856793845,00,0.00,N,5,-55, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 72c2a0ef7723..7bc3b8a8f99b 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2000,2000,2000,1990,11225,22385583,00,0.00,N,2,8, 20250217,1992,2045,2045,1991,41653,83289143,00,0.00,N,5,-38, 20250214,2030,2030,2045,2015,6329,12790940,00,0.00,N,2,10, 20250213,2020,2020,2025,2005,12468,25101630,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 4d4ebdb3c7ea..c04fabbd93dd 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9010,9170,9200,8500,885549,7847821890,00,0.00,N,5,-350, 20250217,9360,10250,10350,9090,1056999,10127805430,00,0.00,N,5,-890, 20250214,10250,10180,10400,10110,102697,1054153830,00,0.00,N,2,70, 20250213,10180,10180,10280,10100,92442,941819900,00,0.00,N,2,50, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index a77dabbfdd89..a2f16132ffef 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3100,3065,3110,3060,100782,310046360,00,0.00,N,2,5, 20250217,3095,3120,3130,3080,93760,290788510,00,0.00,N,5,-25, 20250214,3120,3120,3130,3080,78151,243040865,00,0.00,N,3,0, 20250213,3120,3025,3130,3010,124467,382638290,00,0.00,N,2,110, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index e16626cec995..b51415179103 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5320,5280,5380,5230,77605,413619040,00,0.00,N,2,70, 20250217,5250,5230,5390,5220,229938,1219443270,00,0.00,N,2,20, 20250214,5230,5340,5350,5190,109335,571940440,00,0.00,N,5,-110, 20250213,5340,5300,5380,5250,27024,143305940,00,0.00,N,2,40, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 8cc2acf94c44..0a94a9045251 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13190,13030,13200,13030,7099,93140920,00,0.00,N,2,170, 20250217,13020,13090,13120,12980,12200,159342600,00,0.00,N,2,40, 20250214,12980,12920,13010,12920,7281,94339380,00,0.00,N,2,60, 20250213,12920,12820,12950,12820,7870,101316450,00,0.00,N,2,100, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index d79f0f896920..553670b4679d 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,784,800,801,775,1819584,1425025962,00,0.00,N,5,-27, 20250217,811,814,814,797,1388578,1117827887,00,0.00,N,2,2, 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, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index b1e8692d2459..37d0829c57cc 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4100,4190,4225,4080,11805,48801075,00,0.00,N,5,-65, 20250217,4165,4120,4235,3965,26998,109939420,00,0.00,N,2,45, 20250214,4120,4190,4190,4040,23075,94019230,00,0.00,N,2,10, 20250213,4110,4180,4180,4000,32513,132001770,00,0.00,N,2,10, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 90bd86350607..e601460379fb 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,745,747,749,740,369079,274621656,00,0.00,N,3,0, 20250217,745,730,747,725,238820,176949814,00,0.00,N,2,15, 20250214,730,736,737,730,134167,98195368,00,0.00,N,5,-5, 20250213,735,730,755,720,992313,728021880,00,0.00,N,2,15, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 9edf6898c635..315148cbc8d6 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,228,235,236,223,408695,93996382,00,0.00,N,5,-9, 20250217,237,239,239,233,117721,27759568,00,0.00,N,2,3, 20250214,234,245,269,234,627007,154701725,00,0.00,N,5,-11, 20250213,245,246,248,235,544403,131167956,00,0.00,N,5,-1, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index a19718820fa8..186b35b9e1f9 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,921,921,921,921,0,0,00,0.00,Y,3,0, -20250214,921,921,921,921,0,0,00,0.00,Y,0,0, -20250213,921,921,921,921,0,0,00,0.00,Y,0,0, +20250218,921,921,921,921,0,0,00,0.00,Y,3,0, +20250217,921,921,921,921,0,0,00,0.00,Y,0,0, +20250214,921,921,921,921,0,0,00,0.00,N,0,0, +20250213,921,921,921,921,0,0,00,0.00,N,0,0, 20250212,921,921,921,921,0,0,00,0.00,N,0,0, 20250211,921,921,921,921,0,0,00,0.00,N,0,0, 20250210,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 7419940d03f0..62105a71fc06 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,989,833,1035,833,1521288,1479284610,00,0.00,N,2,126, 20250217,863,801,890,795,513351,436490969,00,0.00,N,2,52, 20250214,811,805,815,764,217122,171178326,00,0.00,N,2,6, 20250213,805,781,827,765,263420,209320309,00,0.00,N,2,17, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 8639dccb04ae..4ce8a59128de 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2215,2205,2215,2175,28165,61803300,00,0.00,N,2,10, 20250217,2205,2195,2220,2180,20217,44356560,00,0.00,N,2,10, 20250214,2195,2185,2200,2160,18104,39410290,00,0.00,N,2,10, 20250213,2185,2135,2195,2130,35347,76356240,00,0.00,N,2,20, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index b4e3253df368..6adb9cfe19f2 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3725,3715,3745,3680,38178,141902090,00,0.00,N,2,10, 20250217,3715,3645,3720,3585,28458,104708170,00,0.00,N,2,70, 20250214,3645,3700,3715,3595,33969,123619345,00,0.00,N,5,-15, 20250213,3660,3650,3730,3590,75335,277019000,00,0.00,N,2,140, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 344e797ef062..f8dd144f7fe7 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6010,5940,6050,5890,114080,682096920,00,0.00,N,2,160, 20250217,5850,5710,5930,5620,65065,375714170,00,0.00,N,2,20, 20250214,5830,5750,6090,5680,110733,656388860,00,0.00,N,2,120, 20250213,5710,5840,5840,5690,34200,196675830,00,0.00,N,3,0, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index b0c92c58a213..f0f1587c66f8 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15770,16000,16000,15690,19127,302173900,00,0.00,N,5,-170, 20250217,15940,15320,15980,15320,64337,1017430940,00,0.00,N,2,630, 20250214,15310,15200,15450,15200,12637,193912940,00,0.00,N,2,110, 20250213,15200,15110,15240,15010,28808,434552910,00,0.00,N,2,40, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 6634f5f61bce..f150412a0c18 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3190,3150,3360,3105,303074,983745205,00,0.00,N,2,85, 20250217,3105,3145,3145,3075,32499,100843225,00,0.00,N,2,40, 20250214,3065,3045,3100,3030,33028,100903275,00,0.00,N,2,10, 20250213,3055,3045,3085,3045,24513,75091685,00,0.00,N,2,15, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 8796e0adf313..826615be95d4 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29700,27950,30450,27550,451596,13242734150,00,0.00,N,2,1750, 20250217,27950,25800,28350,25650,357516,9742797100,00,0.00,N,2,2350, 20250214,25600,25500,26450,24750,191620,4927623000,00,0.00,N,2,300, 20250213,25300,24750,25400,24500,136662,3435106300,00,0.00,N,2,850, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 82c6fb84a71c..ed6e9aa8a12d 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1092,1080,1103,1073,310756,338643338,00,0.00,N,2,12, 20250217,1080,1070,1091,1070,214492,231450409,00,0.00,N,2,11, 20250214,1069,1079,1114,1059,341293,368540560,00,0.00,N,5,-3, 20250213,1072,1049,1087,1033,395718,422110416,00,0.00,N,2,23, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 0fe9aabc246d..996f88154667 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7270,7270,7410,7160,21538,156029160,00,0.00,N,3,0, 20250217,7270,7330,7430,7190,34350,250095650,00,0.00,N,5,-60, 20250214,7330,7640,7660,7240,78205,576520220,00,0.00,N,5,-300, 20250213,7630,7320,8640,7160,782935,6274271480,00,0.00,N,2,540, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 9d10879500d7..92d1dc248275 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10590,10440,10600,10410,196777,2071618700,00,0.00,N,2,150, 20250217,10440,10380,10440,10340,119580,1244394880,00,0.00,N,2,80, 20250214,10360,10430,10470,10350,112660,1169825430,00,0.00,N,5,-30, 20250213,10390,10440,10440,10340,110047,1143688140,00,0.00,N,2,40, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 822eb30fc556..7302d09cdcf8 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3795,3720,3800,3710,19242,72048870,00,0.00,N,2,30, 20250217,3765,3670,3800,3670,29967,112061020,00,0.00,N,2,80, 20250214,3685,3705,3720,3660,51042,188485840,00,0.00,N,5,-20, 20250213,3705,3675,3740,3660,26095,96859390,00,0.00,N,5,-5, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 035546b7f9b6..75b44f6fba44 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,834,836,845,817,38669,32229770,00,0.00,N,5,-2, 20250217,836,840,861,830,46566,38967488,00,0.00,N,5,-4, 20250214,840,847,847,831,29581,24897736,00,0.00,N,5,-7, 20250213,847,849,852,839,64468,54578068,00,0.00,N,5,-2, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index a03e4192d4a8..86a02e1b3e12 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,900,910,924,900,28590,25902877,00,0.00,N,5,-7, 20250217,907,913,920,906,11335,10313144,00,0.00,N,5,-6, 20250214,913,918,938,910,9741,8941011,00,0.00,N,5,-5, 20250213,918,915,925,908,6841,6267816,00,0.00,N,3,0, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 358b3ec7fc82..d8608b06cb0c 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1244,1240,1265,1231,363663,453019689,00,0.00,N,5,-3, 20250217,1247,1326,1360,1242,3612881,4659167617,00,0.00,N,2,62, 20250214,1185,1192,1194,1177,336208,422399979,00,0.00,N,2,3, 20250213,1182,1198,1198,1172,357048,421869291,00,0.00,N,5,-16, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index f3933827c48c..51cdfdf009ad 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2175,2195,2195,2150,81956,177322965,00,0.00,N,5,-5, 20250217,2180,2155,2185,2140,116435,251780475,00,0.00,N,2,35, 20250214,2145,2150,2165,2140,128470,276180740,00,0.00,N,5,-5, 20250213,2150,2155,2180,2110,450158,965713010,00,0.00,N,3,0, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 41abf894250b..9345ece1e733 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,84400,84700,85600,82400,115523,9686763700,00,0.00,N,5,-1100, 20250217,85500,82500,86000,82400,174933,14853968800,00,0.00,N,2,3700, 20250214,81800,79900,82500,78300,157624,12826458600,00,0.00,N,2,2900, 20250213,78900,79200,80400,78800,179010,14212659500,00,0.00,N,5,-900, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 13d723564f73..4aa1b2e41f0d 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3970,3970,4000,3915,11565,45650875,00,0.00,N,3,0, 20250217,3970,3950,3975,3920,14774,58445395,00,0.00,N,2,20, 20250214,3950,3865,3950,3860,40956,160031665,00,0.00,N,2,85, 20250213,3865,3820,3910,3800,42364,163074940,00,0.00,N,2,70, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 79d303e252eb..a17b45dca2da 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2205,2230,2255,2205,11821,26241910,00,0.00,N,5,-20, 20250217,2225,2260,2270,2225,8975,20109545,00,0.00,N,5,-35, 20250214,2260,2245,2260,2225,9430,21147665,00,0.00,N,3,0, 20250213,2260,2230,2270,2230,13325,29791435,00,0.00,N,2,30, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index dd50f5a00568..cad1b48ecfff 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7900,7780,7910,7780,9352,73346670,00,0.00,N,2,50, 20250217,7850,7600,7890,7560,15839,122703050,00,0.00,N,2,310, 20250214,7540,7530,7540,7460,13428,100632410,00,0.00,N,2,60, 20250213,7480,7620,7620,7450,25398,190319200,00,0.00,N,5,-80, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 95dbb6ca83fc..0d8b12ff211a 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,236,237,240,231,353151,83084288,00,0.00,N,5,-2, 20250217,238,240,244,212,1348452,305666413,00,0.00,N,5,-1, 20250214,239,256,257,238,1033343,250715933,00,0.00,N,5,-17, 20250213,256,256,257,253,42933,10924976,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 5e2528f9703f..a9caad92440f 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250213,20350,18900,20350,18900,1808655,35689927120,00,0.00,N,2,1550, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 89441ba552ba..fe3292fbff77 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,960,956,960,948,74120,71024475,00,0.00,N,2,4, 20250217,956,957,958,947,49128,46736876,00,0.00,N,5,-2, 20250214,958,967,967,948,113567,107995410,00,0.00,N,5,-11, 20250213,969,934,979,923,158464,150723420,00,0.00,N,2,40, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index ba71071a0bb8..f8f4bab8dcb1 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2340,2330,2350,2330,3985,9320050,00,0.00,N,5,-5, 20250217,2345,2345,2380,2330,10519,24740725,00,0.00,N,2,5, 20250214,2340,2340,2350,2320,13513,31493050,00,0.00,N,3,0, 20250213,2340,2345,2355,2325,16061,37561165,00,0.00,N,5,-5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 7aa7ca69c160..5f5ce1afc0f8 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5110,5090,5170,5020,10357,52704490,00,0.00,N,2,20, 20250217,5090,5040,5190,5030,7794,39683170,00,0.00,N,2,50, 20250214,5040,5020,5080,5000,4710,23737830,00,0.00,N,2,20, 20250213,5020,5100,5100,4990,12674,63878160,00,0.00,N,5,-110, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 8d25c986c894..7d89f5fa1882 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22800,22700,22950,22100,313491,7097746550,00,0.00,N,2,350, 20250217,22450,20750,22900,20650,795487,17616175150,00,0.00,N,2,1700, 20250214,20750,22150,22150,20450,513229,10700876050,00,0.00,N,5,-1100, 20250213,21850,22000,22350,21400,344117,7514960550,00,0.00,N,2,100, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 63740dbfa96e..7934fc9f955b 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5600,5590,5600,5490,26928,149551740,00,0.00,N,2,80, 20250217,5520,5650,5650,5490,42284,234376770,00,0.00,N,5,-10, 20250214,5530,5540,5580,5450,35050,193190810,00,0.00,N,5,-10, 20250213,5540,5660,5750,5510,161627,911892140,00,0.00,N,2,70, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 43e430bee708..e07c1663b8c2 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3340,3350,3350,3330,54393,181471030,00,0.00,N,5,-5, 20250217,3345,3305,3350,3300,104472,347852720,00,0.00,N,2,40, 20250214,3305,3310,3310,3275,104437,343448205,00,0.00,N,2,10, 20250213,3295,3280,3300,3265,101886,334665665,00,0.00,N,2,25, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index cbf37c48e110..18a76af548ab 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1722,1793,1795,1722,338016,587387318,00,0.00,N,5,-66, 20250217,1788,1795,1804,1770,253587,454800643,00,0.00,N,5,-7, 20250214,1795,1745,1799,1693,452649,792501416,00,0.00,N,2,35, 20250213,1760,1799,1817,1760,310330,554074550,00,0.00,N,5,-39, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index ee40f63a8ba6..dccbe1255ea6 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34000,33250,34000,33250,1135,37840600,00,0.00,N,2,750, 20250217,33250,33700,33700,33250,989,33237000,00,0.00,N,5,-450, 20250214,33700,33950,34000,33700,752,25524950,00,0.00,N,5,-250, 20250213,33950,33900,34000,33600,921,31190000,00,0.00,N,2,50, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index d23ec1064c03..da3477d985cf 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,109,109,109,109,0,0,00,0.00,Y,3,0, -20250214,109,109,109,109,0,0,00,0.00,Y,0,0, -20250213,109,109,109,109,0,0,00,0.00,Y,0,0, +20250218,109,109,109,109,0,0,00,0.00,Y,3,0, +20250217,109,109,109,109,0,0,00,0.00,Y,0,0, +20250214,109,109,109,109,0,0,00,0.00,N,0,0, +20250213,109,109,109,109,0,0,00,0.00,N,0,0, 20250212,109,109,109,109,0,0,00,0.00,N,0,0, 20250211,109,109,109,109,0,0,00,0.00,N,0,0, 20250210,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index dd1d205fc1b6..e24b4f583276 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,59600,58900,59900,58800,62535,3722895700,00,0.00,N,2,500, 20250217,59100,57800,59900,57500,107394,6348209200,00,0.00,N,2,1500, 20250214,57600,57000,58200,56700,67401,3891490600,00,0.00,N,2,1000, 20250213,56600,57100,57200,56400,44110,2503156000,00,0.00,N,5,-200, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 03bd9dcf4cc7..f5493db4bb49 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18660,18680,18780,18530,38174,712252670,00,0.00,N,5,-30, 20250217,18690,18060,18770,18060,93274,1731609390,00,0.00,N,2,630, 20250214,18060,17960,18160,17960,26964,487884920,00,0.00,N,2,60, 20250213,18000,18070,18070,17990,14691,264899560,00,0.00,N,3,0, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 3564c2039a82..c3dc03626a17 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8020,8000,8050,7980,5528,44252380,00,0.00,N,3,0, 20250217,8020,8000,8030,7930,13484,107764120,00,0.00,N,2,90, 20250214,7930,8050,8090,7860,18170,144194530,00,0.00,N,5,-120, 20250213,8050,8010,8100,7970,14233,113909380,00,0.00,N,5,-10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 6bb089f9c5f7..f04017d4d1bd 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,552,543,556,542,107321,59146741,00,0.00,N,2,5, 20250217,547,541,549,539,113707,61918432,00,0.00,N,2,6, 20250214,541,537,542,525,192211,103097779,00,0.00,N,2,4, 20250213,537,536,539,534,50057,26835151,00,0.00,N,2,1, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 9cc00a4e673c..75146e74a557 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3415,3410,3430,3350,4149,14058350,00,0.00,N,2,35, 20250217,3380,3475,3475,3380,15778,53701240,00,0.00,N,5,-45, 20250214,3425,3390,3445,3365,16394,55649415,00,0.00,N,2,5, 20250213,3420,3425,3470,3395,19980,68373970,00,0.00,N,5,-5, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 6274ad4a54f5..023de86ec14f 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1279,1278,1290,1259,11730,14877150,00,0.00,N,5,-2, 20250217,1281,1250,1287,1250,34159,43364935,00,0.00,N,2,38, 20250214,1243,1230,1260,1220,17089,21170440,00,0.00,N,2,13, 20250213,1230,1238,1250,1209,39595,48941307,00,0.00,N,2,26, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 7165fcc59b6a..2413d7a5b7e2 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6110,6040,6150,6000,47585,289002730,00,0.00,N,2,40, 20250217,6070,6080,6110,6020,32632,197629550,00,0.00,N,2,40, 20250214,6030,6020,6070,5980,37832,228005970,00,0.00,N,3,0, 20250213,6030,5940,6040,5930,35675,214267340,00,0.00,N,2,70, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index b9c6127d0d36..3e579ef34ba2 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5940,5920,5990,5820,14097,83064520,00,0.00,N,3,0, 20250217,5940,5950,5980,5840,16874,99182970,00,0.00,N,2,20, 20250214,5920,5700,6780,5700,284838,1785528580,00,0.00,N,2,170, 20250213,5750,5690,5750,5660,9499,54102600,00,0.00,N,2,60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index a2b7ab963f57..1c4dac5b88f2 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9110,9100,9110,9000,6241,56610620,00,0.00,N,2,50, 20250217,9060,9250,9250,9000,15220,137970030,00,0.00,N,5,-70, 20250214,9130,9130,9230,9040,11273,103011730,00,0.00,N,2,90, 20250213,9040,9050,9050,9000,2566,23154040,00,0.00,N,5,-20, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index d57efd386ea5..6dc51dc5a4ce 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25750,25950,25950,25700,2277,58688850,00,0.00,N,5,-50, 20250217,25800,25850,26050,25700,8536,220273350,00,0.00,N,5,-50, 20250214,25850,25950,25950,25700,5979,154287000,00,0.00,N,2,50, 20250213,25800,26100,26100,25700,7965,205715950,00,0.00,N,5,-300, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 84cc1070e10f..be20a5a904e5 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1336,1322,1344,1322,61002,81278795,00,0.00,N,2,2, 20250217,1334,1327,1343,1317,50937,67724328,00,0.00,N,2,7, 20250214,1327,1335,1380,1324,114167,153603586,00,0.00,N,5,-9, 20250213,1336,1315,1375,1312,169064,227671307,00,0.00,N,2,34, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 4873d9018d5c..0738a0ee23f5 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11590,11620,11630,11520,131180,1518885010,00,0.00,N,3,0, 20250217,11590,11550,11610,11450,159836,1844598140,00,0.00,N,2,40, 20250214,11550,11590,11620,11450,145699,1677819800,00,0.00,N,5,-30, 20250213,11580,11440,11620,11380,164018,1887372030,00,0.00,N,2,10, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 8e1bc3af1512..574595fe42a7 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1921,1893,1930,1893,6959,13217245,00,0.00,N,2,28, 20250217,1893,1853,1919,1853,13028,24541899,00,0.00,N,5,-26, 20250214,1919,1923,1967,1919,11793,22760526,00,0.00,N,5,-17, 20250213,1936,1978,1978,1929,5674,11041632,00,0.00,N,5,-14, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index bb080d1081c5..82232f0310cf 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11540,11550,11630,11500,2254,26028370,00,0.00,N,5,-10, 20250217,11550,11510,11560,11480,2931,33751200,00,0.00,N,5,-20, 20250214,11570,11570,11690,11560,3519,40747660,00,0.00,N,3,0, 20250213,11570,11470,11670,11410,17610,203730840,00,0.00,N,2,170, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 5f78e81c43f8..c3b5e1495c4d 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15580,15490,15640,15460,828703,12895402360,00,0.00,N,2,110, 20250217,15470,15390,15480,15380,729034,11251165460,00,0.00,N,2,120, 20250214,15350,15310,15400,15300,681540,10459117510,00,0.00,N,2,30, 20250213,15320,15320,15390,15240,1275893,19561170800,00,0.00,N,2,50, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 92dce5bc241f..b2d2c3700a6f 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3175,3145,3200,3055,12026,37896550,00,0.00,N,5,-5, 20250217,3180,3190,3190,3130,6981,22042780,00,0.00,N,5,-10, 20250214,3190,3165,3230,3130,9895,31361885,00,0.00,N,2,25, 20250213,3165,3150,3165,3120,9750,30622310,00,0.00,N,2,15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 8eb53bc50462..64d314f32dc8 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6760,6760,6830,6720,53899,364264440,00,0.00,N,5,-60, 20250217,6820,6830,6860,6770,33996,231805220,00,0.00,N,5,-10, 20250214,6830,6810,6890,6780,20848,142435760,00,0.00,N,2,10, 20250213,6820,6770,6830,6700,32697,220864890,00,0.00,N,2,10, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index b76de8648bcb..264beec0349e 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2035,2095,2025,1016653,2095326815,00,0.00,N,2,55, 20250217,2030,1991,2045,1986,456991,925235657,00,0.00,N,2,35, 20250214,1995,2010,2015,1984,422541,842764812,00,0.00,N,5,-5, 20250213,2000,2025,2025,1981,432069,866184549,00,0.00,N,5,-25, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 3701f7de2c1b..11c2a0cbc62b 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1904,1891,1906,1885,54674,103446591,00,0.00,N,2,1, 20250217,1903,1891,1905,1875,12831,24263006,00,0.00,N,2,12, 20250214,1891,1895,1899,1880,8625,16264333,00,0.00,N,5,-4, 20250213,1895,1860,1900,1860,13383,25151143,00,0.00,N,2,28, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 5a1b74f55dae..cb4c21020d92 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,899,899,899,899,0,0,00,0.00,Y,3,0, -20250214,899,899,899,899,0,0,00,0.00,Y,0,0, -20250213,899,899,899,899,0,0,00,0.00,Y,0,0, +20250218,899,899,899,899,0,0,00,0.00,Y,3,0, +20250217,899,899,899,899,0,0,00,0.00,Y,0,0, +20250214,899,899,899,899,0,0,00,0.00,N,0,0, +20250213,899,899,899,899,0,0,00,0.00,N,0,0, 20250212,899,899,899,899,0,0,00,0.00,N,0,0, 20250211,899,899,899,899,0,0,00,0.00,N,0,0, 20250210,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 8285150a9ded..7a1a39f9e9d9 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7790,7970,7980,7690,52212,406027690,00,0.00,N,5,-170, 20250217,7960,8370,8370,7950,61987,498786290,00,0.00,N,5,-390, 20250214,8350,8140,8400,8020,67653,556495470,00,0.00,N,2,160, 20250213,8190,8110,8280,7830,81288,652610380,00,0.00,N,2,50, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 797257f79834..28fa5f35fe5b 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2190,2195,2210,2170,1031763,2257399395,00,0.00,N,5,-10, 20250217,2200,2160,2200,2135,776243,1684378880,00,0.00,N,2,50, 20250214,2150,2220,2220,2135,955723,2071002230,00,0.00,N,5,-45, 20250213,2195,2120,2265,2110,2900392,6348240145,00,0.00,N,2,95, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 4b7529608eca..4af76e18b754 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3000,2895,3055,2850,1777905,5276760095,00,0.00,N,2,125, 20250217,2875,2710,2955,2665,2048405,5824060235,00,0.00,N,2,195, 20250214,2680,2575,2790,2555,1344089,3631133240,00,0.00,N,2,110, 20250213,2570,2630,2645,2525,526500,1350818370,00,0.00,N,5,-60, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index f590cfd0a2ac..f9affc7c4628 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4440,4410,4465,4360,57024,251608060,00,0.00,N,5,-5, 20250217,4445,4390,4450,4335,51138,225345665,00,0.00,N,2,55, 20250214,4390,4515,4520,4355,48769,215559960,00,0.00,N,5,-115, 20250213,4505,4440,4515,4400,65303,291865770,00,0.00,N,2,65, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 5fa90d42a990..57241f77058c 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,988,989,996,985,36825,36372127,00,0.00,N,5,-5, 20250217,993,993,998,987,38805,38513552,00,0.00,N,3,0, 20250214,993,992,1001,982,37667,37311105,00,0.00,N,2,1, 20250213,992,985,996,983,20091,19912575,00,0.00,N,2,5, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 7fd6ccd2499f..cb0a586e9302 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2750,2725,2775,2725,63606,174651330,00,0.00,N,2,5, 20250217,2745,2755,2770,2740,51458,141489870,00,0.00,N,5,-20, 20250214,2765,2780,2835,2730,111060,309922360,00,0.00,N,5,-15, 20250213,2780,2725,2810,2725,75154,208321435,00,0.00,N,2,55, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 5b640d8bf0a3..cd3f532b29e8 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1895,1874,1895,1872,54669,102979174,00,0.00,N,2,21, 20250217,1874,1868,1879,1865,37373,69859302,00,0.00,N,2,2, 20250214,1872,1870,1878,1848,62143,115827096,00,0.00,N,2,6, 20250213,1866,1858,1907,1858,149194,279227257,00,0.00,N,2,2, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 6792c9a5e767..240f05170a87 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7810,7990,8290,7720,317543,2526720960,00,0.00,N,5,-170, 20250217,7980,7980,8130,7910,134517,1073355110,00,0.00,N,2,10, 20250214,7970,7830,8050,7820,115037,913458110,00,0.00,N,2,70, 20250213,7900,8000,8130,7670,246309,1940070810,00,0.00,N,5,-50, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index f7235f441c04..a573a1c0c0c5 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4270,4220,4290,4220,23576,100302450,00,0.00,N,2,40, 20250217,4230,4220,4275,4170,43194,183059700,00,0.00,N,2,10, 20250214,4220,4165,4265,4165,14890,62739265,00,0.00,N,2,20, 20250213,4200,4110,4250,4110,31431,131705210,00,0.00,N,2,45, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 4a00d8e0b624..87c65882cfc2 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43300,43200,43500,43100,3925,169778550,00,0.00,N,3,0, 20250217,43300,43100,43450,43050,3015,130325450,00,0.00,N,2,100, 20250214,43200,42950,43350,42750,4666,201286250,00,0.00,N,2,450, 20250213,42750,42750,43200,42650,3836,164130250,00,0.00,N,5,-50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 0299e192e2a0..4facf2c619fb 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5910,6050,6060,5810,1028278,6099874370,00,0.00,N,5,-160, 20250217,6070,6090,6140,6040,411338,2503428430,00,0.00,N,2,10, 20250214,6060,6130,6140,6010,428274,2601762320,00,0.00,N,5,-70, 20250213,6130,6170,6250,6100,410383,2527289490,00,0.00,N,2,20, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index ab35eea58082..4c38ae22e9be 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1014,1010,1039,978,226533,226192928,00,0.00,N,2,24, 20250217,990,930,1100,870,544857,544092050,00,0.00,N,2,60, 20250214,930,986,1000,930,126138,121142971,00,0.00,N,5,-64, 20250213,994,1005,1018,974,67294,67167993,00,0.00,N,5,-10, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 0c00293f64b1..05b0e0228afe 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3070,3060,3075,3035,15790,48148810,00,0.00,N,2,20, 20250217,3050,3070,3095,3050,10398,31826100,00,0.00,N,5,-10, 20250214,3060,3135,3135,3020,20252,62230760,00,0.00,N,5,-75, 20250213,3135,3120,3155,3085,6862,21339565,00,0.00,N,2,25, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 33bf751c7077..70d8f83fa603 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76700,78700,80100,76100,37068,2852691300,00,0.00,N,5,-1500, 20250217,78200,77200,82300,75600,101277,8009024400,00,0.00,N,2,1000, 20250214,77200,77200,77400,74500,20504,1567398500,00,0.00,N,2,700, 20250213,76500,77100,78300,76500,32934,2546546600,00,0.00,N,5,-400, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 849aff1ec6f0..fe71606a3918 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3750,3675,3790,3655,144150,535327625,00,0.00,N,2,55, 20250217,3695,3685,3730,3630,104306,385821065,00,0.00,N,2,15, 20250214,3680,3665,3730,3610,203700,749225415,00,0.00,N,2,15, 20250213,3665,3520,3710,3520,216723,786067330,00,0.00,N,2,120, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 2fac49e9fa85..b27aae25e9fe 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,822,805,828,805,1131497,922320839,00,0.00,N,5,-5, 20250217,827,823,843,820,850660,706061172,00,0.00,N,2,7, 20250214,820,826,839,814,1090423,897366818,00,0.00,N,2,1, 20250213,819,848,862,810,2226259,1839062262,00,0.00,N,5,-31, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index dbec69767d87..05f0ec3d3cba 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3735,3705,3755,3700,4090,15242400,00,0.00,N,2,5, 20250217,3730,3735,3760,3705,12490,46567630,00,0.00,N,5,-5, 20250214,3735,3750,3750,3685,11636,43222245,00,0.00,N,5,-15, 20250213,3750,3770,3770,3700,12445,46513130,00,0.00,N,5,-20, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 1d4993903559..444f77e7b861 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,886,882,899,875,502671,443963396,00,0.00,N,5,-1, 20250217,887,909,913,878,629705,560172145,00,0.00,N,5,-22, 20250214,909,885,913,870,864417,773581548,00,0.00,N,2,19, 20250213,890,907,918,882,868933,776103655,00,0.00,N,5,-16, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 7f339c9a1d1e..9add07bade81 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7740,7710,7820,7710,13881,107628370,00,0.00,N,5,-40, 20250217,7780,7730,7840,7710,13144,101879770,00,0.00,N,2,50, 20250214,7730,7700,7780,7650,15376,118637740,00,0.00,N,2,30, 20250213,7700,7710,7720,7650,11681,89898240,00,0.00,N,5,-10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 6d62f3be2097..f103b72cd80e 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4560,4650,4650,4535,485201,2222235255,00,0.00,N,5,-100, 20250217,4660,4640,4660,4560,553513,2551856675,00,0.00,N,2,5, 20250214,4655,4675,4725,4540,897962,4153184650,00,0.00,N,2,105, 20250213,4550,4485,4840,4445,3824361,17801201060,00,0.00,N,2,135, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 2fb751ba6467..b53752b855a2 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6690,6610,6700,6610,100433,669000670,00,0.00,N,2,40, 20250217,6650,6550,6670,6510,104520,691185060,00,0.00,N,2,100, 20250214,6550,6590,6640,6520,149054,981857430,00,0.00,N,2,10, 20250213,6540,6470,6580,6430,108787,708366530,00,0.00,N,2,110, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 7180b8498d87..62e24bb33add 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5960,6060,6070,5910,19105,114324770,00,0.00,N,5,-100, 20250217,6060,6010,6100,5960,8361,50447120,00,0.00,N,2,50, 20250214,6010,6000,6050,5970,3141,18905150,00,0.00,N,2,50, 20250213,5960,5960,6050,5930,9747,58451030,00,0.00,N,3,0, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 90e9ce44132c..73aeb53c97ec 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2870,2885,2910,2850,89249,256155660,00,0.00,N,5,-25, 20250217,2895,2815,2920,2790,173378,492382880,00,0.00,N,2,80, 20250214,2815,2830,2860,2810,162843,461318715,00,0.00,N,2,5, 20250213,2810,2755,2860,2755,364541,1026477780,00,0.00,N,2,70, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index c14c7123d385..b6465a9fed2f 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1787,1776,1788,1770,9837,17470685,00,0.00,N,2,11, 20250217,1776,1776,1783,1760,17804,31520031,00,0.00,N,3,0, 20250214,1776,1795,1800,1775,16415,29257599,00,0.00,N,5,-18, 20250213,1794,1819,1819,1790,18793,33884376,00,0.00,N,5,-25, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 0f799798023c..dbf995431cbc 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8330,8410,8500,8280,55089,460096120,00,0.00,N,5,-140, 20250217,8470,8330,8580,8200,76799,646158920,00,0.00,N,2,140, 20250214,8330,8540,8550,8240,53780,451041530,00,0.00,N,5,-100, 20250213,8430,8210,8540,8210,90620,756644330,00,0.00,N,2,270, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 18ac6dabfd94..6fe13b73eb42 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47800,46750,48300,46550,109469,5178149600,00,0.00,N,2,1100, 20250217,46700,48000,48000,46500,101518,4775293100,00,0.00,N,5,-900, 20250214,47600,47200,48250,45600,231861,10877617950,00,0.00,N,2,500, 20250213,47100,44050,49900,43650,676478,32113219350,00,0.00,N,2,3100, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 6b3d98eba51c..79766fe86992 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6080,6090,6140,6000,609302,3699457870,00,0.00,N,2,10, 20250217,6070,6090,6160,6020,648388,3939749700,00,0.00,N,5,-100, 20250214,6170,6010,6180,5900,1212991,7369082330,00,0.00,N,2,220, 20250213,5950,5940,6150,5890,1134738,6802612800,00,0.00,N,2,60, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 1adb809bc5d9..d074afb87397 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2055,2100,2105,2020,49376,100971225,00,0.00,N,5,-45, 20250217,2100,2100,2125,2070,20445,42857260,00,0.00,N,3,0, 20250214,2100,2140,2150,2080,22239,46965040,00,0.00,N,5,-40, 20250213,2140,2055,2150,2005,42058,88008890,00,0.00,N,2,85, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index d6eec1b5036f..9091b028dddd 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6710,6680,6720,6630,65611,438964130,00,0.00,N,2,50, 20250217,6660,6560,6670,6520,54030,357223930,00,0.00,N,2,60, 20250214,6600,6730,6730,6560,77142,509656490,00,0.00,N,5,-90, 20250213,6690,6510,6800,6510,128785,861767930,00,0.00,N,2,260, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 6a5f95a4a7df..d6d7184b1ba7 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8340,8210,8350,8210,28810,238618580,00,0.00,N,2,60, 20250217,8280,8280,8340,8250,42152,349262170,00,0.00,N,3,0, 20250214,8280,8300,8340,8210,32764,270581350,00,0.00,N,3,0, 20250213,8280,8190,8350,8190,50757,419936870,00,0.00,N,2,60, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 29d2e0abf4c5..542d6b0df026 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1852,1852,1855,1844,3214,5952329,00,0.00,N,3,0, 20250217,1852,1846,1860,1844,4792,8878323,00,0.00,N,3,0, 20250214,1852,1853,1862,1849,3223,5969369,00,0.00,N,5,-1, 20250213,1853,1861,1867,1849,7782,14425557,00,0.00,N,5,-18, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 40fe0ee925aa..7c8fac63a1aa 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2500,2490,2505,2480,32421,80762345,00,0.00,N,5,-5, 20250217,2505,2485,2510,2470,35666,89021635,00,0.00,N,2,20, 20250214,2485,2535,2570,2475,31837,79525120,00,0.00,N,5,-20, 20250213,2505,2485,2555,2485,45235,114021695,00,0.00,N,2,25, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index d20151cce584..d7d39375a0e3 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24250,25400,25400,23800,186258,4542743050,00,0.00,N,5,-1100, 20250217,25350,24200,25400,23950,181897,4546629500,00,0.00,N,2,1400, 20250214,23950,22850,24450,22850,140771,3361405700,00,0.00,N,2,1150, 20250213,22800,23250,23450,22750,95576,2189940100,00,0.00,N,5,-500, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 82cf012966c3..506294036fad 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,311,255,330,255,19319520,5971844826,00,0.00,N,2,51, 20250217,260,241,307,240,9455348,2677059669,00,0.00,N,2,19, 20250214,241,239,247,237,192942,46319721,00,0.00,N,2,2, 20250213,239,241,245,237,310541,74398419,00,0.00,N,5,-3, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 18f49e0083cd..58edea010d55 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2320,2340,2345,2300,111767,258625885,00,0.00,N,5,-20, 20250217,2340,2305,2340,2305,86151,199925675,00,0.00,N,2,25, 20250214,2315,2290,2325,2275,156029,359295450,00,0.00,N,2,25, 20250213,2290,2275,2300,2270,85470,195266640,00,0.00,N,2,10, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 7ca2fcbab088..4fb7e263da37 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2480,2375,2525,2365,2011427,4946255840,00,0.00,N,2,115, 20250217,2365,2345,2380,2325,350839,827326165,00,0.00,N,2,20, 20250214,2345,2365,2405,2340,568655,1346006265,00,0.00,N,5,-10, 20250213,2355,2350,2425,2345,706401,1676015095,00,0.00,N,5,-25, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 7aba926504cc..e88879969c0e 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3465,3425,3470,3425,46539,160718530,00,0.00,N,2,15, 20250217,3450,3435,3455,3405,55997,192379030,00,0.00,N,2,45, 20250214,3405,3380,3410,3380,83232,282816470,00,0.00,N,2,20, 20250213,3385,3380,3405,3355,34093,115395065,00,0.00,N,5,-10, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 0aa20191dffc..0d5854f4b2ed 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1294,1311,1319,1286,421799,547232156,00,0.00,N,5,-17, 20250217,1311,1282,1320,1282,418173,546194587,00,0.00,N,2,29, 20250214,1282,1294,1299,1276,602434,776188852,00,0.00,N,5,-18, 20250213,1300,1311,1320,1280,727057,944514658,00,0.00,N,5,-20, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 0a17e6fddcab..b0355537b3f7 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1230,1235,1235,1217,227279,278434498,00,0.00,N,2,1, 20250217,1229,1196,1238,1196,504723,617373717,00,0.00,N,2,39, 20250214,1190,1191,1217,1187,196599,235628112,00,0.00,N,5,-1, 20250213,1191,1189,1194,1153,168521,199862211,00,0.00,N,2,2, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 5a303f6da79f..c7b57a06ca0c 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,881,879,889,876,80333,70789406,00,0.00,N,5,-2, 20250217,883,882,884,870,128800,113531954,00,0.00,N,2,8, 20250214,875,875,876,867,75594,65928353,00,0.00,N,3,0, 20250213,875,864,878,863,61432,53702766,00,0.00,N,2,8, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index c3b92e7d866d..61cfb8425cfb 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1821,1834,1842,1814,203093,371411223,00,0.00,N,5,-13, 20250217,1834,1804,1842,1785,442430,807297587,00,0.00,N,2,38, 20250214,1796,1812,1830,1789,484648,873273776,00,0.00,N,5,-17, 20250213,1813,1825,1859,1788,769727,1397598051,00,0.00,N,2,22, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index f63b7b3bc4b6..06c2bc127d39 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,817,819,820,811,54527,44457665,00,0.00,N,3,0, 20250217,817,815,821,812,44966,36733209,00,0.00,N,3,0, 20250214,817,815,819,812,75123,61229493,00,0.00,N,2,1, 20250213,816,816,821,815,21966,17959234,00,0.00,N,2,1, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 7829dd70f3ba..cfbe77e1685c 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18510,18780,19120,18480,1425265,26647485760,00,0.00,N,5,-220, 20250217,18730,18560,19020,18440,1285447,24090458580,00,0.00,N,2,190, 20250214,18540,19080,19250,18410,2113500,39507639450,00,0.00,N,5,-370, 20250213,18910,18270,19190,18180,2616550,49275302200,00,0.00,N,2,700, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 1357a8c32ab0..aa2347fb9f73 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2820,2780,2875,2770,76543,215165480,00,0.00,N,5,-5, 20250217,2825,2785,2885,2780,54682,154462990,00,0.00,N,2,40, 20250214,2785,2890,2890,2750,77762,217347170,00,0.00,N,5,-55, 20250213,2840,2750,2890,2750,51414,145208795,00,0.00,N,2,30, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 1f218898ea83..35409722715a 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14130,13930,14150,13830,30767,431561580,00,0.00,N,2,240, 20250217,13890,13680,13920,13630,15269,210594360,00,0.00,N,2,210, 20250214,13680,13840,13870,13670,17939,246495370,00,0.00,N,5,-150, 20250213,13830,13440,13890,13440,26053,358587130,00,0.00,N,2,400, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index fcb96c9ef258..921541b5276e 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,132900,129800,133500,129100,394727,52156059200,00,0.00,N,2,2500, 20250217,130400,129700,131900,128500,467897,61195975300,00,0.00,N,2,2800, 20250214,127600,121800,129000,121800,678715,86159125900,00,0.00,N,2,6000, 20250213,121600,121400,122100,120300,269261,32703154400,00,0.00,N,2,600, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 12c6c9b0ba3f..a720d0bcc5e2 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,87700,86400,88500,85000,1496996,129960474700,00,0.00,N,2,2300, 20250217,85400,82300,86400,81000,2181135,183660706100,00,0.00,N,2,4100, 20250214,81300,74500,84100,74300,3609591,290576759500,00,0.00,N,2,7000, 20250213,74300,75600,75700,74100,561293,41883075700,00,0.00,N,5,-1100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 70408c16e21f..449a988e99f9 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3550,3510,3560,3480,1876550,6627026550,00,0.00,N,2,35, 20250217,3515,3475,3525,3435,1542229,5393122130,00,0.00,N,2,50, 20250214,3465,3450,3475,3385,2069312,7108893080,00,0.00,N,2,30, 20250213,3435,3365,3465,3345,2619121,8956556885,00,0.00,N,2,75, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 17c9edbe50e8..57301dda28e3 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18570,18490,18590,18370,8417,155727140,00,0.00,N,2,100, 20250217,18470,18520,18590,18130,8331,153016130,00,0.00,N,2,90, 20250214,18380,18130,18590,18060,45580,830419680,00,0.00,N,2,150, 20250213,18230,17000,18690,17000,82333,1496490620,00,0.00,N,2,1130, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index a98bbf3de4e7..d80907dfac63 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2130,2150,2160,2100,175482,371675660,00,0.00,N,5,-10, 20250217,2140,2100,2170,2095,246327,524644905,00,0.00,N,2,20, 20250214,2120,2160,2180,2100,199419,425333505,00,0.00,N,5,-10, 20250213,2130,2170,2200,2125,186788,401738700,00,0.00,N,2,10, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 940bc8ccf147..08e5d343c437 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38400,38200,38450,38050,1736,66339800,00,0.00,N,2,100, 20250217,38300,38250,38600,38150,1958,74935200,00,0.00,N,5,-200, 20250214,38500,39100,39100,38400,1511,58466050,00,0.00,N,5,-100, 20250213,38600,38900,38900,38200,2155,83054700,00,0.00,N,2,100, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 7fd713063557..14e9658d50ad 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43500,43200,43550,42850,62089,2685518950,00,0.00,N,2,300, 20250217,43200,42750,43300,42500,69625,2996445050,00,0.00,N,2,750, 20250214,42450,42050,43000,42000,76738,3269178400,00,0.00,N,2,450, 20250213,42000,42000,42200,41800,77806,3269952100,00,0.00,N,5,-100, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index aa63fb3c2f3c..ad41fd44c5bd 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8790,8800,8930,8770,13547,119283120,00,0.00,N,5,-10, 20250217,8800,8870,8890,8800,5098,44966120,00,0.00,N,5,-90, 20250214,8890,8910,8910,8860,5899,52450390,00,0.00,N,5,-20, 20250213,8910,8840,8920,8840,4072,36210230,00,0.00,N,2,50, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 4aa6381d3dfe..b619177dc23a 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17810,17820,17910,17660,183853,3268413630,00,0.00,N,5,-100, 20250217,17910,17950,17990,17770,94693,1692166190,00,0.00,N,5,-30, 20250214,17940,17970,18090,17910,96977,1744737590,00,0.00,N,5,-210, 20250213,18150,17990,18150,17810,236865,4258782800,00,0.00,N,2,120, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 7c2d5285b8ef..ce9838ca65d2 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12600,12470,12630,12430,59491,748232700,00,0.00,N,2,100, 20250217,12500,12500,12600,12260,37916,472353530,00,0.00,N,2,220, 20250214,12280,12180,12390,12180,22362,275047530,00,0.00,N,2,100, 20250213,12180,12150,12320,12070,90727,1104270000,00,0.00,N,5,-50, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index b392e90b71ee..cc517170a807 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46550,47200,47200,46450,406036,19395162150,00,0.00,N,5,-250, 20250217,46800,46950,47700,46600,620264,29559684100,00,0.00,N,5,-150, 20250214,46950,45400,46950,45300,638050,30012256350,00,0.00,N,2,1750, 20250213,45200,45250,45850,45050,695896,32240439480,00,0.00,N,2,50, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index ae12bbaa37a3..aeacfd8672f9 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2715,2755,2755,2715,23171,63027105,00,0.00,N,5,-5, 20250217,2720,2735,2770,2695,57076,155565185,00,0.00,N,2,10, 20250214,2710,2740,2755,2705,25510,69256695,00,0.00,N,5,-15, 20250213,2725,2715,2755,2675,49176,133500875,00,0.00,N,2,65, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index e1f96e9f6033..38633b7e982c 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1222,1124,1426,1124,1857578,2466045187,00,0.00,N,2,100, 20250217,1122,1078,1172,1078,162773,182240413,00,0.00,N,2,48, 20250214,1074,1191,1220,1010,393486,427641687,00,0.00,N,5,-117, 20250213,1191,1217,1241,1190,113197,136068376,00,0.00,N,5,-36, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index e8141325b2bf..89d9a081e8c1 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24650,24500,24800,24050,567029,13872247400,00,0.00,N,2,150, 20250217,24500,23350,24650,23350,692296,16718135950,00,0.00,N,2,1200, 20250214,23300,23900,23950,23050,514028,12031988950,00,0.00,N,5,-500, 20250213,23800,24550,24600,23700,594022,14244861000,00,0.00,N,5,-550, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index d22e847c034a..cc3c2875b1d5 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 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, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 80fa0c96cae2..609ce4ce79c0 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6240,6150,6250,6130,165450,1024464490,00,0.00,N,2,130, 20250217,6110,5990,6120,5990,131975,802982350,00,0.00,N,2,130, 20250214,5980,5990,6010,5960,38404,229774100,00,0.00,N,3,0, 20250213,5980,5940,6110,5940,104380,627926720,00,0.00,N,2,30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 94a386da9676..4d4c02b9c178 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5020,5020,5080,4965,4387,21985635,00,0.00,N,3,0, 20250217,5020,4980,5030,4945,10511,52294225,00,0.00,N,2,40, 20250214,4980,5030,5060,4975,9450,47123735,00,0.00,N,5,-50, 20250213,5030,5000,5050,4990,3918,19619120,00,0.00,N,5,-30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index cd9e322f3659..26bf4b16aa0b 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9700,9630,9750,9630,43830,424469350,00,0.00,N,2,20, 20250217,9680,9710,9710,9620,26976,260494750,00,0.00,N,5,-40, 20250214,9720,9730,9760,9610,46661,450817950,00,0.00,N,5,-10, 20250213,9730,9720,9790,9590,69385,673463180,00,0.00,N,5,-110, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 964b24634c47..9e27e3e612a7 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1908,1900,1917,1883,25815,49002685,00,0.00,N,2,8, 20250217,1900,1915,1916,1887,24089,45657793,00,0.00,N,5,-4, 20250214,1904,1890,1910,1882,53566,101810732,00,0.00,N,2,22, 20250213,1882,1880,1890,1865,35168,66035825,00,0.00,N,2,13, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 64b6a352efad..58d2ccc9183e 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2770,2765,2780,2730,229582,632863625,00,0.00,N,2,5, 20250217,2765,2720,2795,2715,379656,1048104330,00,0.00,N,2,65, 20250214,2700,2645,2845,2645,1841896,5092360315,00,0.00,N,2,60, 20250213,2640,2610,2645,2605,173619,457176325,00,0.00,N,2,30, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 032d7fe48259..a0f59227d555 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10260,10130,10370,10130,85618,875530190,00,0.00,N,2,100, 20250217,10160,10050,10200,10050,57921,587203080,00,0.00,N,2,90, 20250214,10070,10030,10110,9950,93938,944513020,00,0.00,N,2,70, 20250213,10000,9910,10040,9910,96299,962395350,00,0.00,N,2,100, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 562b7c870b8e..216a268938d5 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31300,31500,31700,31200,8706,273412650,00,0.00,N,5,-350, 20250217,31650,31350,31700,31200,6455,203220700,00,0.00,N,2,500, 20250214,31150,31050,31250,30750,7333,227229200,00,0.00,N,2,450, 20250213,30700,30650,30800,30500,10386,318568500,00,0.00,N,5,-50, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 50cdd6c51d28..1db71ac061ac 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1106,1117,1135,1095,28114,31110417,00,0.00,N,5,-11, 20250217,1117,1115,1139,1090,73745,81010868,00,0.00,N,2,2, 20250214,1115,1141,1145,1102,39871,44319899,00,0.00,N,5,-26, 20250213,1141,1162,1162,1091,28454,32235434,00,0.00,N,5,-21, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 97075b111572..f7d53d8209e7 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,575,586,588,573,311156,179856566,00,0.00,N,5,-6, 20250217,581,576,583,562,291192,167077855,00,0.00,N,2,5, 20250214,576,580,587,573,113481,65671868,00,0.00,N,5,-5, 20250213,581,596,598,580,300151,175530939,00,0.00,N,5,-11, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index ccb1d3677395..f559eba8aeab 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1024,1007,1048,1002,42062,42891135,00,0.00,N,2,8, 20250217,1016,1026,1050,1011,64122,66164773,00,0.00,N,5,-21, 20250214,1037,1064,1082,1024,31943,33232789,00,0.00,N,5,-38, 20250213,1075,1056,1082,1003,30383,32063855,00,0.00,N,2,19, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index d9cd7582dbc1..e5321888a74d 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46050,46700,47350,45800,256538,11890180250,00,0.00,N,5,-650, 20250217,46700,47700,48900,46700,207663,9860889500,00,0.00,N,5,-700, 20250214,47400,49050,49250,47300,246160,11787499150,00,0.00,N,5,-900, 20250213,48300,48200,49900,47700,295350,14435777750,00,0.00,N,2,100, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 2d3176fd443b..97a59551bd2d 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1300,1243,1325,1243,10519,13436390,00,0.00,N,2,45, 20250217,1255,1227,1262,1227,31950,39997155,00,0.00,N,5,-13, 20250214,1268,1273,1279,1261,17963,22728503,00,0.00,N,5,-5, 20250213,1273,1285,1285,1266,35354,45103650,00,0.00,N,2,4, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 47ec3349ba2a..c21cf1adae0e 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10460,10440,10550,10410,31024,325272180,00,0.00,N,5,-20, 20250217,10480,10300,10580,10250,83365,871421400,00,0.00,N,2,150, 20250214,10330,10170,10470,10170,68715,710976460,00,0.00,N,2,170, 20250213,10160,10280,10320,10150,72053,735140500,00,0.00,N,5,-50, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index cfa8aa90add1..d541ec2f194b 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2155,2145,2260,2090,54645,116422615,00,0.00,N,2,20, 20250217,2135,2110,2175,2105,30649,65654250,00,0.00,N,2,30, 20250214,2105,2150,2180,2100,56689,120350260,00,0.00,N,5,-45, 20250213,2150,2150,2230,2080,114999,249073485,00,0.00,N,2,20, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index b2b17c8ad8df..a71b08d92bf0 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16710,15920,17120,15920,123098,2054679460,00,0.00,N,2,570, 20250217,16140,15900,16140,15730,34025,544939100,00,0.00,N,2,440, 20250214,15700,15640,15760,15500,29969,468978200,00,0.00,N,2,80, 20250213,15620,15350,15640,15250,13917,214458020,00,0.00,N,2,270, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 589255182fd7..9b617cb57c66 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7860,7940,7970,7800,316925,2487154360,00,0.00,N,5,-80, 20250217,7940,7950,8000,7910,202889,1609916010,00,0.00,N,5,-10, 20250214,7950,8010,8140,7930,223630,1795280770,00,0.00,N,2,40, 20250213,7910,7900,8030,7870,281799,2240093980,00,0.00,N,2,30, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 21d27504a9ed..26c602ad7047 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9070,9100,9330,8960,104664,957334610,00,0.00,N,2,110, 20250217,8960,9200,9200,8900,69078,621279910,00,0.00,N,5,-120, 20250214,9080,8920,9290,8790,130911,1188260410,00,0.00,N,2,170, 20250213,8910,8900,9090,8770,113127,1008193700,00,0.00,N,2,170, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 9ffe7f9ed9dd..94ada0be731a 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4775,4725,4785,4690,3978,18887665,00,0.00,N,2,30, 20250217,4745,4720,4745,4690,3280,15435615,00,0.00,N,2,10, 20250214,4735,4690,4770,4665,10055,47208875,00,0.00,N,3,0, 20250213,4735,4765,4765,4680,12955,60940230,00,0.00,N,3,0, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index d5ddef1ee659..f87dd3a71683 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4995,4900,4995,4860,11142,55057385,00,0.00,N,2,110, 20250217,4885,4900,4900,4870,10467,51127040,00,0.00,N,2,15, 20250214,4870,4845,4910,4845,20534,100193920,00,0.00,N,2,25, 20250213,4845,4820,4870,4820,11632,56391270,00,0.00,N,2,25, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 76e80a17f1c1..a7d6a9a0f85a 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1390,1401,1411,1385,1071879,1494928060,00,0.00,N,2,4, 20250217,1386,1401,1425,1378,1297699,1815179173,00,0.00,N,5,-37, 20250214,1423,1422,1506,1383,3152205,4519308628,00,0.00,N,2,28, 20250213,1395,1400,1408,1383,886510,1241221788,00,0.00,N,5,-5, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 2d55be0c03a0..c5c6447c908f 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3555,3560,3560,3525,45182,160164545,00,0.00,N,5,-5, 20250217,3560,3545,3565,3495,87714,311121015,00,0.00,N,2,15, 20250214,3545,3465,3585,3465,173186,611879285,00,0.00,N,2,80, 20250213,3465,3470,3475,3450,53144,183970060,00,0.00,N,2,35, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index ea2db935439c..5d3d774c59aa 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10650,10710,10810,10590,581025,6211305900,00,0.00,N,5,-90, 20250217,10740,10720,10810,10670,519704,5582992680,00,0.00,N,2,50, 20250214,10690,10560,10840,10550,840319,9017802090,00,0.00,N,2,140, 20250213,10550,10540,10670,10510,1208359,12792601640,00,0.00,N,2,40, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 393cbf9f9017..51b71a09172e 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,350,343,350,336,924317,317666805,00,0.00,N,2,7, 20250217,343,341,344,338,553625,188621622,00,0.00,N,2,6, 20250214,337,343,346,334,482519,163568902,00,0.00,N,5,-5, 20250213,342,336,347,334,741412,252076873,00,0.00,N,2,7, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index b20e95d20699..6929fa76dad5 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4295,4315,4330,4215,14405,61466100,00,0.00,N,5,-35, 20250217,4330,4165,4370,4120,53330,228390710,00,0.00,N,2,210, 20250214,4120,4100,4450,4000,151349,635826800,00,0.00,N,2,20, 20250213,4100,4025,4100,4005,15087,61109150,00,0.00,N,2,75, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 45eff998578c..65a18d565572 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,904,918,918,898,19774,17889448,00,0.00,N,5,-10, 20250217,914,904,916,891,25032,22695830,00,0.00,N,2,10, 20250214,904,891,907,875,42061,37662960,00,0.00,N,2,7, 20250213,897,878,905,875,32409,28657791,00,0.00,N,2,19, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 5a742fadf02b..899ee639ebc1 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,506,499,507,498,210649,105721659,00,0.00,N,2,7, 20250217,499,507,507,496,278729,139444120,00,0.00,N,5,-10, 20250214,509,503,517,503,273989,139439396,00,0.00,N,2,6, 20250213,503,502,509,500,244205,123358496,00,0.00,N,2,1, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 76d83a63f7bc..7c00d8de0e5a 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2300,2120,2370,2115,39452980,89660821185,00,0.00,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, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index ab7d5cf53dd7..1777b53117b2 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,101400,102600,103600,101100,277901,28322662100,00,0.00,N,5,-2200, 20250217,103600,97500,103700,96800,528399,53360785900,00,0.00,N,2,7000, 20250214,96600,91900,97700,91500,691310,66445170600,00,0.00,N,2,6600, 20250213,90000,90300,91200,88800,240316,21658253700,00,0.00,N,5,-800, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 4028000706ab..3f5d19f28437 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5000,5000,5030,4980,64250,321626780,00,0.00,N,2,15, 20250217,4985,4925,5010,4915,61106,304034285,00,0.00,N,2,65, 20250214,4920,4910,4965,4895,80216,395462700,00,0.00,N,2,35, 20250213,4885,4795,4915,4750,90937,439803235,00,0.00,N,2,115, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index ac520ece2520..d2aab8318e41 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1265,1306,1306,1231,36970,46956485,00,0.00,N,5,-42, 20250217,1307,1322,1362,1250,24443,32069270,00,0.00,N,5,-27, 20250214,1334,1283,1397,1283,56301,75390366,00,0.00,N,2,54, 20250213,1280,1293,1310,1260,36148,46508853,00,0.00,N,5,-12, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 2fee804cf21a..6a15c195b5c0 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3710,3680,3755,3640,412578,1522136675,00,0.00,N,2,30, 20250217,3680,3680,4175,3490,8219860,32237237135,00,0.00,N,2,235, 20250214,3445,3395,3475,3390,31535,108444160,00,0.00,N,2,50, 20250213,3395,3395,3430,3355,30853,104674240,00,0.00,N,3,0, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 3bf8a2a64234..b574f1aacad9 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10350,10200,10360,10050,1937,19935720,00,0.00,N,2,150, 20250217,10200,10000,10210,10000,2485,25240670,00,0.00,N,2,170, 20250214,10030,9860,10100,9860,6351,63550450,00,0.00,N,2,60, 20250213,9970,9880,10130,9850,5760,57279360,00,0.00,N,2,10, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 5a61bbade3f8..889958b88e3f 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,323,338,340,311,1867554,604279182,00,0.00,N,5,-15, 20250217,338,377,377,338,3879323,1350424127,00,0.00,N,5,-45, 20250214,383,392,392,376,710022,269996001,00,0.00,N,5,-9, 20250213,392,398,403,386,594745,232999550,00,0.00,N,5,-9, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 88db17c35743..700dd08405e9 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,834,841,848,831,57569,48064398,00,0.00,N,5,-14, 20250217,848,851,851,843,2954,2503427,00,0.00,N,5,-3, 20250214,851,852,852,844,13662,11591283,00,0.00,N,5,-1, 20250213,852,858,863,845,10868,9239374,00,0.00,N,5,-11, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 44e2d8f34956..e9c9407bde77 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43050,42400,43150,41800,344687,14675513850,00,0.00,N,2,900, 20250217,42150,41500,42500,40800,410191,17057565150,00,0.00,N,2,250, 20250214,41900,43650,43650,41700,350457,14759026900,00,0.00,N,5,-1600, 20250213,43500,44050,44400,43300,334550,14645722750,00,0.00,N,2,200, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 947678353621..92645f821ada 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1739,1722,1743,1719,210639,364211712,00,0.00,N,2,16, 20250217,1723,1706,1732,1703,201400,346560980,00,0.00,N,2,12, 20250214,1711,1691,1730,1691,136364,232394966,00,0.00,N,2,20, 20250213,1691,1677,1695,1677,44721,75535247,00,0.00,N,2,10, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index ef4254662cec..fc070af49855 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9020,8800,9450,8610,1453253,13164631720,00,0.00,N,2,240, 20250217,8780,8720,9070,8630,678805,5959281460,00,0.00,N,5,-90, 20250214,8870,9080,9620,8620,4882584,44755501600,00,0.00,N,2,690, 20250213,8180,8060,8350,7860,483158,4053386420,00,0.00,N,2,110, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index e25aab08c820..9753dd4191fa 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,932,899,1038,890,4028749,3858396802,00,0.00,N,2,33, 20250217,899,898,924,892,318858,288279752,00,0.00,N,5,-1, 20250214,900,874,940,874,1406477,1278996290,00,0.00,N,2,29, 20250213,871,851,873,840,266011,229006034,00,0.00,N,2,25, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index e0fcd0f85ea7..c8c9dd9438c0 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, -20250214,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250213,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250218,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250217,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250214,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250213,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250212,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250211,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250210,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index bb34a91c21f8..582ac17ba68e 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2615,2670,2670,2590,5786,15106690,00,0.00,N,5,-45, 20250217,2660,2600,2700,2600,2474,6518095,00,0.00,N,2,60, 20250214,2600,2645,2650,2570,34673,90187710,00,0.00,N,5,-75, 20250213,2675,2700,2700,2650,3846,10258710,00,0.00,N,5,-25, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 980e9e7fc99f..dca34ff98c45 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1930,1926,1948,1911,267186,516042319,00,0.00,N,2,6, 20250217,1924,1885,1930,1884,260775,499568162,00,0.00,N,2,36, 20250214,1888,1884,1912,1880,198649,376399371,00,0.00,N,5,-4, 20250213,1892,1870,1899,1869,179650,338411947,00,0.00,N,2,22, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 74753387cd0d..c303d57f107a 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14330,15440,15440,14210,680987,9964579530,00,0.00,N,5,-1070, 20250217,15400,15490,15760,15160,387024,5945142940,00,0.00,N,2,20, 20250214,15380,14920,15800,14820,700892,10734326330,00,0.00,N,2,620, 20250213,14760,15120,15310,14590,355023,5288276040,00,0.00,N,5,-340, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 085f533e3d59..fccafc6d2ce2 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1328,1300,1344,1292,474043,627974330,00,0.00,N,2,39, 20250217,1289,1270,1325,1266,607921,787869418,00,0.00,N,2,44, 20250214,1245,1244,1256,1230,130380,161897380,00,0.00,N,2,1, 20250213,1244,1263,1263,1233,213684,267047285,00,0.00,N,5,-13, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 62fab3663324..b6ba655a3168 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19240,19160,19360,19130,14109,271296140,00,0.00,N,2,30, 20250217,19210,19200,19250,19050,11210,214720980,00,0.00,N,2,40, 20250214,19170,19280,19460,19110,23875,459867840,00,0.00,N,5,-110, 20250213,19280,18520,19520,18520,79250,1518492870,00,0.00,N,2,760, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 9c2487724299..538fee6153e0 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2155,2150,2175,2150,22063,47608340,00,0.00,N,2,5, 20250217,2150,2150,2175,2150,28290,61090835,00,0.00,N,3,0, 20250214,2150,2200,2235,2150,91054,199282270,00,0.00,N,5,-25, 20250213,2175,2210,2210,2170,32518,71180435,00,0.00,N,5,-25, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index b9a89816cfcf..ef5125dbd4d4 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1813,1802,1827,1801,26004,47199560,00,0.00,N,5,-5, 20250217,1818,1805,1828,1795,8413,15254659,00,0.00,N,2,8, 20250214,1810,1799,1815,1780,70963,127621338,00,0.00,N,2,22, 20250213,1788,1773,1806,1758,18278,32459973,00,0.00,N,2,17, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index c71d7efdba68..22ee56172852 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6020,5990,6040,5900,592089,3542942310,00,0.00,N,5,-40, 20250217,6060,5750,6100,5750,1422323,8488923590,00,0.00,N,2,360, 20250214,5700,5790,5950,5700,725112,4223830700,00,0.00,N,5,-30, 20250213,5730,5880,5980,5720,578727,3359829220,00,0.00,N,5,-170, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 6f55493c5358..8a106586ccf1 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,655,671,671,649,536196,352305431,00,0.00,N,5,-8, 20250217,663,688,688,657,399492,265133752,00,0.00,N,5,-8, 20250214,671,673,685,660,424235,284296214,00,0.00,N,5,-2, 20250213,673,662,700,660,360735,244045593,00,0.00,N,2,13, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index fecbdab389ca..80f96e824340 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22500,22650,23400,22100,794693,17955661500,00,0.00,N,5,-450, 20250217,22950,21500,23100,21400,1804173,40414886950,00,0.00,N,2,2250, 20250214,20700,21050,21050,20250,543536,11189692300,00,0.00,N,5,-350, 20250213,21050,21100,21200,20400,515820,10757810200,00,0.00,N,2,300, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 090e2165c47d..57ec3e081b55 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4200,4165,4240,4150,135405,568096220,00,0.00,N,3,0, 20250217,4200,4185,4215,4105,194074,809373180,00,0.00,N,2,65, 20250214,4135,3915,4865,3905,3334411,15016814305,00,0.00,N,2,245, 20250213,3890,3870,3920,3870,39085,152354390,00,0.00,N,2,20, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index ad9f8ced275c..323874c2e0a6 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1777,1716,1785,1696,479727,837558890,00,0.00,N,2,57, 20250217,1720,1696,1725,1671,251072,426895074,00,0.00,N,2,20, 20250214,1700,1664,1708,1650,365736,612544157,00,0.00,N,2,36, 20250213,1664,1730,1838,1648,1510654,2661480472,00,0.00,N,5,-36, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 3d5e88cc1628..b342f8a889f4 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3595,3620,3445,126817,445446290,00,0.00,N,5,-90, 20250217,3605,3375,4040,3370,2165055,8257087075,00,0.00,N,2,235, 20250214,3370,3550,3560,3370,63684,221822650,00,0.00,N,5,-180, 20250213,3550,3510,3610,3465,45445,159398310,00,0.00,N,5,-5, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 764e11fdc227..5a4306a86c35 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8650,8730,8790,8510,149509,1288267770,00,0.00,N,5,-160, 20250217,8810,8690,9180,8560,345692,3086989660,00,0.00,N,2,170, 20250214,8640,8320,8910,8250,402425,3469919910,00,0.00,N,2,450, 20250213,8190,8060,8360,7940,133112,1084112470,00,0.00,N,2,210, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 82a0ffc46c13..c962ae9509c3 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,105000,106700,107400,103300,272611,28560865300,00,0.00,N,5,-2400, 20250217,107400,107000,107400,105600,152500,16225724000,00,0.00,N,2,900, 20250214,106500,105100,106800,104500,176588,18711908100,00,0.00,N,2,1600, 20250213,104900,107200,107600,104900,382824,40344487400,00,0.00,N,5,-2000, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 98bd48ef51fe..3e373a54302b 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6790,6920,6950,6550,531447,3563787270,00,0.00,N,5,-270, 20250217,7060,6540,7420,6180,1909685,12762020690,00,0.00,N,2,860, 20250214,6200,6160,6720,6020,555270,3556941600,00,0.00,N,2,210, 20250213,5990,6020,6090,5850,219197,1307208530,00,0.00,N,5,-90, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 28e2a91c1f81..8bab0e95a8fb 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,801,800,806,793,92126,73564168,00,0.00,N,5,-1, 20250217,802,799,819,796,209387,167839994,00,0.00,N,2,3, 20250214,799,790,799,786,250400,199883469,00,0.00,N,2,6, 20250213,793,786,795,782,96371,75829970,00,0.00,N,2,8, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index b470ae4d98fa..928a77a5fd44 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6330,6380,6430,6280,35570,225308170,00,0.00,N,5,-60, 20250217,6390,6390,6500,6370,70095,451115990,00,0.00,N,2,10, 20250214,6380,6290,6400,6200,46847,293772210,00,0.00,N,2,180, 20250213,6200,6230,6320,6190,20523,127660690,00,0.00,N,5,-30, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 0aa9172cdaa1..3d9e47da2142 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250213,24550,24500,24650,24050,6884176,167813722150,00,0.00,N,2,300, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 4081eb422083..b595735de196 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22450,23800,23900,22300,274319,6262161600,00,0.00,N,5,-1250, 20250217,23700,24000,24250,23550,90408,2156751650,00,0.00,N,5,-300, 20250214,24000,23950,24400,23850,70533,1701859300,00,0.00,N,2,150, 20250213,23850,24000,24350,23850,65326,1574875050,00,0.00,N,5,-300, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 6493432c6788..5c9ebdfbc873 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9590,9520,9590,9450,794021,7570329680,00,0.00,N,2,70, 20250217,9520,9570,9660,9490,729164,6966510420,00,0.00,N,5,-10, 20250214,9530,9450,9560,9420,666508,6334950910,00,0.00,N,2,60, 20250213,9470,9370,9470,9290,1099141,10351948840,00,0.00,N,2,120, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 64741508260d..91793ec0d003 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10430,10500,10520,10290,251370,2610023480,00,0.00,N,5,-40, 20250217,10470,10400,10490,10350,357668,3728137780,00,0.00,N,2,120, 20250214,10350,10300,10400,10250,255940,2644337150,00,0.00,N,2,110, 20250213,10240,10390,10390,10200,353615,3637974930,00,0.00,N,5,-40, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 42f6b5d8ef51..36e9974f7c70 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, -20250214,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250213,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, +20250218,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, +20250217,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, +20250214,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250213,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250212,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250211,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250210,18160,18160,18160,18160,0,0,00,0.00,N,0,0, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 001ac21c8518..41a230da664e 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10600,10570,10670,10540,17477,184799330,00,0.00,N,5,-10, 20250217,10610,10510,10650,10510,47002,496503890,00,0.00,N,2,100, 20250214,10510,10510,10610,10490,25153,265027180,00,0.00,N,3,0, 20250213,10510,10680,10700,10500,22741,240229930,00,0.00,N,5,-140, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index a997551418a7..a36ca84e9f3e 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24350,24350,24400,24250,3828,93151800,00,0.00,N,2,50, 20250217,24300,24250,24750,24250,1022,24903200,00,0.00,N,2,50, 20250214,24250,24200,24350,24200,430,10431700,00,0.00,N,2,50, 20250213,24200,24200,24350,24200,250,6059050,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 4a9335316707..2235f5fd41c5 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,149300,148100,149500,147000,69451,10316310600,00,0.00,N,2,100, 20250217,149200,148600,150000,146900,56870,8460119100,00,0.00,N,2,1600, 20250214,147600,145600,148700,145000,88984,13068960600,00,0.00,N,2,2000, 20250213,145600,142400,145900,141500,132466,19158296400,00,0.00,N,2,2900, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 2fffc1b33d44..4595cf912f42 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6370,6150,6430,6100,77012,484848280,00,0.00,N,2,220, 20250217,6150,5880,6150,5880,67620,406982720,00,0.00,N,2,280, 20250214,5870,5840,6010,5790,33790,198774890,00,0.00,N,2,30, 20250213,5840,5830,5850,5730,17955,104021020,00,0.00,N,2,30, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 76ea9f62e77f..6b8010b0c198 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1002,998,1002,995,192437,192275225,00,0.00,N,2,2, 20250217,1000,996,1002,996,203786,203612177,00,0.00,N,2,4, 20250214,996,996,999,993,188370,187724869,00,0.00,N,3,0, 20250213,996,995,1000,994,77977,77776688,00,0.00,N,2,2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index c4192b5561f4..e01c69f0768f 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1025,1017,1040,1017,12903,13243420,00,0.00,N,5,-5, 20250217,1030,1024,1039,1017,11090,11376990,00,0.00,N,2,6, 20250214,1024,1037,1037,1005,20865,21278110,00,0.00,N,5,-2, 20250213,1026,1021,1034,1020,25969,26591092,00,0.00,N,2,5, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 17ff22191001..82f9ff2a3083 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,86300,85400,86300,84200,4733,405155000,00,0.00,N,2,1300, 20250217,85000,84300,85500,84200,13866,1173538500,00,0.00,N,2,700, 20250214,84300,85700,85700,83900,8578,722446800,00,0.00,N,5,-600, 20250213,84900,89900,90000,83900,19563,1665158300,00,0.00,N,5,-1900, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index a51bc05ea844..2326a7ba2e4d 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7110,7090,7150,7040,30149,213876230,00,0.00,N,3,0, 20250217,7110,6980,7110,6960,70675,496826820,00,0.00,N,2,150, 20250214,6960,6870,6970,6870,16885,117170690,00,0.00,N,2,40, 20250213,6920,6870,6930,6830,43112,297002090,00,0.00,N,2,50, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 5e8036e37aea..94febd6275bb 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12860,12220,12890,12060,82625,1036872690,00,0.00,N,2,650, 20250217,12210,12370,12370,11800,210594,2550193750,00,0.00,N,2,980, 20250214,11230,11020,11500,10820,59174,671784920,00,0.00,N,2,210, 20250213,11020,11130,11280,10960,49988,554358490,00,0.00,N,5,-110, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index ab717c8ac0fc..a6ff9cc6d2f4 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15450,15270,15620,15240,91045,1405708210,00,0.00,N,2,140, 20250217,15310,15040,15480,15020,59918,916089450,00,0.00,N,2,190, 20250214,15120,15000,15270,14970,57271,865876610,00,0.00,N,3,0, 20250213,15120,15420,15760,15000,134240,2050713110,00,0.00,N,2,170, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index a5c5dda922f0..0356fd1a280f 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3740,3765,3780,3695,17512,65275670,00,0.00,N,5,-25, 20250217,3765,3745,3840,3615,69590,257863355,00,0.00,N,2,20, 20250214,3745,3750,3785,3700,22162,82933545,00,0.00,N,3,0, 20250213,3745,3730,3950,3710,97674,373586090,00,0.00,N,5,-20, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index ae0710845d6f..2a82739f49bc 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16130,16150,16200,16050,370906,5975452200,00,0.00,N,5,-70, 20250217,16200,16200,16230,16120,239893,3879257250,00,0.00,N,2,70, 20250214,16130,15940,16180,15940,400561,6449768760,00,0.00,N,2,210, 20250213,15920,16050,16100,15890,827759,13200601650,00,0.00,N,5,-100, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 3f17fa202468..a716cf46d221 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,398,394,400,392,38812,15373819,00,0.00,N,2,2, 20250217,396,383,399,383,77210,30258397,00,0.00,N,5,-3, 20250214,399,397,403,396,39999,15955779,00,0.00,N,2,2, 20250213,397,396,402,396,43826,17454536,00,0.00,N,3,0, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 56d6c82a004b..0ffb2202d943 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,222500,221500,223000,218000,630070,139359823500,00,0.00,N,2,1500, 20250217,221000,221500,224000,219500,615576,136164356000,00,0.00,N,3,0, 20250214,221000,222000,224500,220000,574538,127246720500,00,0.00,N,2,1000, 20250213,220000,225000,226000,218000,1028493,226836064500,00,0.00,N,5,-5000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index d58e7a6c1986..4c7c6416e523 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2105,2105,2150,2040,137379,289495555,00,0.00,N,2,20, 20250217,2085,2105,2110,2030,130235,268118005,00,0.00,N,5,-10, 20250214,2095,2030,2100,1993,235009,474168412,00,0.00,N,2,45, 20250213,2050,2100,2125,1945,651538,1306922018,00,0.00,N,5,-50, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 5b5c2022fe3d..fbbd7e1fe845 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12620,12870,12870,12540,139300,1762410350,00,0.00,N,5,-120, 20250217,12740,12680,12850,12600,150644,1918094840,00,0.00,N,2,90, 20250214,12650,12670,12740,12490,136387,1719650090,00,0.00,N,5,-20, 20250213,12670,12660,12750,12340,243394,3056403950,00,0.00,N,2,10, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index ef369e7492d5..70364ed88621 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8770,8800,8800,8650,30976,269875160,00,0.00,N,5,-10, 20250217,8780,8650,8800,8620,65474,571592440,00,0.00,N,2,130, 20250214,8650,8610,8670,8570,44741,386480520,00,0.00,N,2,40, 20250213,8610,8510,8650,8500,63563,544921650,00,0.00,N,2,150, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index ea5fe9442a3c..f006a5221d3c 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4190,4135,4195,4110,96590,401004880,00,0.00,N,2,30, 20250217,4160,4135,4170,4120,43986,182483460,00,0.00,N,2,30, 20250214,4130,4090,4160,4090,34205,140945180,00,0.00,N,2,40, 20250213,4090,4085,4125,4060,33906,138973275,00,0.00,N,2,35, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index fa1507277944..d38f30a9529b 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,435,434,439,428,30417,13155377,00,0.00,N,5,-1, 20250217,436,436,437,433,53964,23436247,00,0.00,N,2,1, 20250214,435,438,438,427,58695,25231444,00,0.00,N,2,8, 20250213,427,429,436,422,166205,70939337,00,0.00,N,5,-5, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 3f4acad59988..fe5bb3ce81ef 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38950,38950,39350,38600,2601628,101519127450,00,0.00,N,5,-100, 20250217,39050,39100,39350,38800,3131805,122322525100,00,0.00,N,2,300, 20250214,38750,40550,40600,38400,6091721,238791374650,00,0.00,N,5,-1450, 20250213,40200,42350,43100,39700,8123275,329464403400,00,0.00,N,5,-1800, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 866b25010c58..95c67148144e 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,55200,55000,55200,54400,67284,3682339300,00,0.00,N,2,200, 20250217,55000,56400,56400,54800,71677,3963261300,00,0.00,N,5,-1300, 20250214,56300,56100,56900,55500,69898,3919190900,00,0.00,N,2,400, 20250213,55900,59500,59500,55500,207382,11677509000,00,0.00,N,5,-2600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 9d5eb8ce8eea..b621cd8e5e4f 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2785,2720,2785,2710,139906,384330255,00,0.00,N,2,55, 20250217,2730,2725,2735,2690,121589,329435765,00,0.00,N,5,-5, 20250214,2735,2715,2740,2710,75947,206940330,00,0.00,N,2,15, 20250213,2720,2705,2720,2685,83506,225135050,00,0.00,N,3,0, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index f88edd2ec4db..92bf01a482ac 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1549,1530,1550,1530,108858,167828464,00,0.00,N,2,10, 20250217,1539,1523,1540,1523,124464,190677464,00,0.00,N,2,15, 20250214,1524,1540,1540,1517,112739,171690568,00,0.00,N,5,-9, 20250213,1533,1520,1569,1520,206985,320106233,00,0.00,N,2,18, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index cd8902c6549e..6faf4782e47d 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,79400,79300,80500,77800,579731,45879609300,00,0.00,N,2,400, 20250217,79000,80900,80900,78600,572835,45330058200,00,0.00,N,5,-2000, 20250214,81000,83400,84300,80600,602303,49403548100,00,0.00,N,5,-2400, 20250213,83400,84200,84700,82000,561862,46595685300,00,0.00,N,5,-300, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 9f6570bcd114..222fd14b1a02 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2130,2230,2350,2065,1135714,2452811900,00,0.00,N,5,-75, 20250217,2205,2055,2235,2035,436066,935577870,00,0.00,N,2,145, 20250214,2060,2145,2150,2040,134588,280849095,00,0.00,N,5,-60, 20250213,2120,2125,2195,2100,169380,360971015,00,0.00,N,5,-40, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index ff7cb0dfd64c..c8484c757f5e 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6420,6680,6680,6380,200379,1301275630,00,0.00,N,5,-230, 20250217,6650,6280,7470,6190,1951879,13486669430,00,0.00,N,2,620, 20250214,6030,5900,6170,5780,109426,660533390,00,0.00,N,2,280, 20250213,5750,5810,5900,5720,14341,83443500,00,0.00,N,2,40, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index de7c8162b1b1..7e3a16963601 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3730,3700,3790,3695,63268,236653160,00,0.00,N,2,15, 20250217,3715,3685,3780,3675,53438,199033920,00,0.00,N,2,25, 20250214,3690,3740,3775,3685,103492,384059840,00,0.00,N,5,-55, 20250213,3745,4000,4015,3735,609929,2356664170,00,0.00,N,2,105, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 74932b0537ac..87ffdaf035c1 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,775,780,780,767,598279,462423811,00,0.00,N,5,-5, 20250217,780,765,782,761,821647,635903042,00,0.00,N,2,14, 20250214,766,762,774,750,815666,621995112,00,0.00,N,2,11, 20250213,755,755,763,749,452773,341558691,00,0.00,N,2,7, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 92357a08ce37..afb9d349266e 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2250,2255,2270,2235,62414,140372630,00,0.00,N,5,-5, 20250217,2255,2240,2260,2230,68726,154547410,00,0.00,N,2,35, 20250214,2220,2220,2295,2200,96312,214679605,00,0.00,N,2,5, 20250213,2215,2230,2245,2190,97905,216642145,00,0.00,N,5,-15, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 85d251f30772..1df5a91861d2 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,874,860,875,857,63766,54916637,00,0.00,N,2,13, 20250217,861,842,861,837,87864,74390922,00,0.00,N,2,19, 20250214,842,845,846,832,403925,339822927,00,0.00,N,5,-2, 20250213,844,839,845,830,23544,19697614,00,0.00,N,2,3, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 0a0cfcb9a663..d7c775ed208e 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,577,577,577,577,0,0,00,0.00,Y,3,0, -20250214,577,577,577,577,0,0,00,0.00,Y,0,0, -20250213,577,577,577,577,0,0,00,0.00,Y,0,0, +20250218,577,577,577,577,0,0,00,0.00,Y,3,0, +20250217,577,577,577,577,0,0,00,0.00,Y,0,0, +20250214,577,577,577,577,0,0,00,0.00,N,0,0, +20250213,577,577,577,577,0,0,00,0.00,N,0,0, 20250212,577,577,577,577,0,0,00,0.00,N,0,0, 20250211,577,577,577,577,0,0,00,0.00,N,0,0, 20250210,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 89fdce6f662e..65b793592cfa 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25100,24750,25150,24650,9810,245224500,00,0.00,N,2,350, 20250217,24750,24850,25000,24500,8686,214872600,00,0.00,N,5,-50, 20250214,24800,24750,24950,24500,30796,762166850,00,0.00,N,2,50, 20250213,24750,24550,24900,24500,6065,149456300,00,0.00,N,2,200, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index f7734a8b8ddf..9963fc856a3e 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7290,7370,7370,7140,277025,2005957750,00,0.00,N,2,40, 20250217,7250,7500,7680,7200,1046531,7769809650,00,0.00,N,2,180, 20250214,7070,6910,7190,6850,468326,3308230130,00,0.00,N,2,280, 20250213,6790,6690,6950,6660,214828,1468764300,00,0.00,N,2,140, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 6edc93f179aa..eca7940352de 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14750,14920,15050,14700,48620,720128210,00,0.00,N,5,-320, 20250217,15070,15110,15270,14850,22822,343426210,00,0.00,N,5,-20, 20250214,15090,15600,15950,15000,58717,894957770,00,0.00,N,5,-580, 20250213,15670,15870,15990,15600,49543,784505430,00,0.00,N,5,-200, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index bf294e539fd3..b57c1b42c048 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8100,8060,8260,8000,21044,170485960,00,0.00,N,2,10, 20250217,8090,8220,8230,8030,26737,216565730,00,0.00,N,5,-160, 20250214,8250,8100,8620,8040,93488,775312410,00,0.00,N,2,200, 20250213,8050,8080,8140,7990,22657,181910210,00,0.00,N,5,-90, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index a3c445924db3..c9ac0e47ec57 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33350,33200,33550,32650,527316,17451515150,00,0.00,N,2,150, 20250217,33200,31700,33250,31700,737850,24091803200,00,0.00,N,2,1600, 20250214,31600,31900,32150,31550,547549,17426904250,00,0.00,N,5,-250, 20250213,31850,30550,31950,30250,1372611,43070720650,00,0.00,N,2,1400, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 75532a9511bf..5fd55d37e351 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9000,9090,9170,8980,12543,113090760,00,0.00,N,5,-70, 20250217,9070,9110,9140,9050,10458,94917750,00,0.00,N,5,-10, 20250214,9080,9100,9170,9020,8417,76301370,00,0.00,N,5,-20, 20250213,9100,9020,9150,9020,5634,51305360,00,0.00,N,2,50, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 5ddc5db5dd37..53d5ef9d7964 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29850,28850,29900,28300,43762,1285454250,00,0.00,N,2,1050, 20250217,28800,28500,28800,28150,10775,306818000,00,0.00,N,2,300, 20250214,28500,28950,29000,28300,28782,824399100,00,0.00,N,5,-300, 20250213,28800,29000,29050,28750,15458,447096000,00,0.00,N,5,-400, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index f49331c9edc3..e1e4818e8330 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3655,3705,3755,3650,925232,3416690440,00,0.00,N,5,-65, 20250217,3720,3685,3770,3650,892145,3309290920,00,0.00,N,2,55, 20250214,3665,3795,3850,3650,3012088,11246196835,00,0.00,N,2,20, 20250213,3645,3580,3755,3565,1736507,6352576310,00,0.00,N,2,65, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 57cef2e39122..1136f37f781d 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11560,11320,11580,11200,24011,275372730,00,0.00,N,2,260, 20250217,11300,11100,11300,10950,19210,214250940,00,0.00,N,2,200, 20250214,11100,11120,11230,10810,26436,290155590,00,0.00,N,5,-20, 20250213,11120,11240,11330,11090,17275,192560230,00,0.00,N,5,-130, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index cd749ffbb28f..3480608b9c0e 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,170800,170800,171400,169400,61635,10484558500,00,0.00,N,3,0, 20250217,170800,173200,173300,169700,66090,11284194600,00,0.00,N,5,-2100, 20250214,172900,172200,175400,171700,82877,14370770800,00,0.00,N,2,1700, 20250213,171200,174400,174900,169100,152722,26100701200,00,0.00,N,5,-2900, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 8beb0a79b999..6f6a0db360a9 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2340,2180,2355,2150,270106,615642550,00,0.00,N,2,185, 20250217,2155,2120,2220,2120,24751,53960990,00,0.00,N,2,5, 20250214,2150,2045,2245,2020,129901,277306910,00,0.00,N,2,105, 20250213,2045,2045,2065,2020,24794,50499705,00,0.00,N,2,20, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 0e291cede9db..371ec2989ca4 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3050,3055,3070,2995,618174,1875711355,00,0.00,N,5,-5, 20250217,3055,3070,3090,3040,207962,636444845,00,0.00,N,5,-15, 20250214,3070,3090,3105,3040,318723,980390345,00,0.00,N,5,-20, 20250213,3090,3085,3100,3035,207433,638371475,00,0.00,N,2,35, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 60a09d862b25..2b2c613b223b 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,431,425,435,424,223936,95985100,00,0.00,N,2,6, 20250217,425,424,428,423,247229,105253440,00,0.00,N,2,2, 20250214,423,423,433,421,158978,67330682,00,0.00,N,3,0, 20250213,423,429,433,423,185337,79338875,00,0.00,N,5,-6, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index adbe85f6bbe4..67ef6874f774 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4955,4930,4975,4925,39404,195202550,00,0.00,N,2,25, 20250217,4930,4850,4955,4850,31034,152412900,00,0.00,N,2,40, 20250214,4890,4840,4960,4825,73572,361677265,00,0.00,N,2,40, 20250213,4850,4790,4870,4780,24854,120236055,00,0.00,N,2,50, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 100fb404c4f6..13c2ecc46674 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6220,6270,6310,6150,61080,378305440,00,0.00,N,5,-50, 20250217,6270,6300,6340,6200,33609,209837600,00,0.00,N,2,20, 20250214,6250,6260,6290,6200,21021,130980070,00,0.00,N,3,0, 20250213,6250,6360,6490,6180,67323,422389400,00,0.00,N,5,-120, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index ed157c3d3ca4..85a50fdf439c 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250214,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250213,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250218,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250217,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250214,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250213,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250212,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250211,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250210,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 88e2b6b900f7..a87548b99eae 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1512,1518,1518,1463,245122,364453209,00,0.00,N,5,-6, 20250217,1518,1519,1648,1450,2994803,4607919690,00,0.00,N,2,137, 20250214,1381,1349,1393,1326,159322,218024203,00,0.00,N,2,37, 20250213,1344,1354,1354,1275,101153,134116886,00,0.00,N,5,-11, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 187db8f423f1..fe5a0f24dfe9 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17200,17280,17280,17150,3219,55410770,00,0.00,N,5,-80, 20250217,17280,17200,17500,17200,5037,86969060,00,0.00,N,5,-60, 20250214,17340,17410,17540,17330,1059,18412890,00,0.00,N,5,-70, 20250213,17410,17580,17780,17060,3140,54758630,00,0.00,N,5,-170, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 34b16f314606..74b2e5dd1c0b 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21600,21800,22050,21350,225758,4900220150,00,0.00,N,2,150, 20250217,21450,21850,22500,21150,546750,11924258550,00,0.00,N,2,600, 20250214,20850,20300,21050,19800,318590,6570800360,00,0.00,N,2,1000, 20250213,19850,20300,20800,19760,182199,3666201390,00,0.00,N,5,-300, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 46fd3c87c42f..2110cbe1d76b 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34600,35600,35600,34500,58008,2018900800,00,0.00,N,5,-900, 20250217,35500,35000,36350,34400,71948,2564407750,00,0.00,N,2,600, 20250214,34900,35550,35700,34300,46566,1629794900,00,0.00,N,5,-450, 20250213,35350,34000,35400,34000,68916,2402209850,00,0.00,N,2,1400, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 16c3b8b29752..0e8da914b609 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10070,10110,10110,9940,227781,2282190730,00,0.00,N,2,50, 20250217,10020,10060,10140,9890,237764,2379605840,00,0.00,N,5,-200, 20250214,10220,10380,10390,10050,235663,2394479990,00,0.00,N,5,-40, 20250213,10260,10300,10730,10090,1132483,11722913890,00,0.00,N,2,310, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 9fde907bb78f..a694fb43cdf4 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34450,34300,34600,33750,395257,13536084750,00,0.00,N,2,250, 20250217,34200,34550,35150,34100,828579,28679549750,00,0.00,N,2,350, 20250214,33850,31850,35200,31450,2424167,82285526000,00,0.00,N,2,2500, 20250213,31350,31500,31700,31050,255508,8003643450,00,0.00,N,2,350, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 460e2bfbc6c8..2e671043415f 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2485,2485,2510,2455,74710,185875715,00,0.00,N,2,5, 20250217,2480,2470,2510,2445,62871,156076385,00,0.00,N,5,-15, 20250214,2495,2380,2505,2380,182751,449306930,00,0.00,N,2,115, 20250213,2380,2335,2410,2325,93991,223754405,00,0.00,N,2,60, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 2d2654062ead..a435a7e421d7 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5320,5280,5360,5250,12473,66107480,00,0.00,N,2,20, 20250217,5300,5360,5410,5280,46647,249963250,00,0.00,N,3,0, 20250214,5300,5270,5350,5240,20537,108330550,00,0.00,N,2,30, 20250213,5270,5300,5360,5240,25298,133841730,00,0.00,N,5,-30, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 85f072628a91..75eac3b083a9 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1691,1700,1700,1677,7248,12176648,00,0.00,N,2,2, 20250217,1689,1701,1710,1675,14178,23947750,00,0.00,N,5,-12, 20250214,1701,1703,1715,1691,9952,16869023,00,0.00,N,5,-2, 20250213,1703,1710,1720,1696,12158,20698856,00,0.00,N,5,-12, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 3a9aa1d6eef0..807b02564b29 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250214,4160,4285,4305,4150,615130,2597363560,00,0.00,N,5,-90, 20250213,4250,4255,4295,4180,574470,2429445480,00,0.00,N,5,-25, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 0e18ee4e1441..df4da80e558b 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1406,1402,1424,1401,28603,40468140,00,0.00,N,2,4, 20250217,1402,1390,1428,1390,30030,42186872,00,0.00,N,2,6, 20250214,1396,1383,1402,1383,24222,33755191,00,0.00,N,2,5, 20250213,1391,1392,1418,1382,32121,44784960,00,0.00,N,5,-1, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 373afeec7934..1695ca33a1c3 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4140,4155,4175,4110,53399,221363720,00,0.00,N,5,-15, 20250217,4155,4155,4180,4125,47627,197794280,00,0.00,N,5,-10, 20250214,4165,4120,4185,4090,55659,230337590,00,0.00,N,2,45, 20250213,4120,4075,4130,4045,67492,275395950,00,0.00,N,2,45, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index ae2f373a09a5..5f028d1d4a0b 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6000,5960,6040,5950,14527,87145270,00,0.00,N,3,0, 20250217,6000,6010,6080,5990,13059,78393090,00,0.00,N,5,-50, 20250214,6050,5940,6100,5940,14756,88593320,00,0.00,N,2,110, 20250213,5940,5900,6010,5900,15448,91870950,00,0.00,N,3,0, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 98253b79ca29..1fd4dd58fda0 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1183,1168,1184,1167,86538,101613557,00,0.00,N,2,3, 20250217,1180,1160,1180,1144,141673,164449097,00,0.00,N,2,29, 20250214,1151,1134,1265,1116,1589409,1897367078,00,0.00,N,2,17, 20250213,1134,1119,1140,1119,68225,76926527,00,0.00,N,2,15, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 0130d1cf6013..4f599761f641 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5780,5650,5830,5640,347308,1997997110,00,0.00,N,2,190, 20250217,5590,5600,5640,5530,120113,673219360,00,0.00,N,3,0, 20250214,5590,5650,5700,5490,245759,1370984640,00,0.00,N,5,-10, 20250213,5600,5710,5920,5570,1065840,6102018390,00,0.00,N,2,120, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 50839343e72d..18d18e2c8856 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9190,9130,9240,9020,22804,207862370,00,0.00,N,2,60, 20250217,9130,9120,9160,9050,41857,380606430,00,0.00,N,2,10, 20250214,9120,9120,9200,8960,65413,590171200,00,0.00,N,3,0, 20250213,9120,9200,9200,9080,29708,270833420,00,0.00,N,5,-40, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index cf224be57b9c..16133f30f31f 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2420,2415,2430,2400,56472,136077420,00,0.00,N,2,5, 20250217,2415,2390,2420,2390,33199,79947745,00,0.00,N,2,20, 20250214,2395,2395,2420,2385,85091,204301520,00,0.00,N,5,-5, 20250213,2400,2395,2415,2375,96708,231009275,00,0.00,N,2,5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 71740b2d4d8b..cc7e2691fd8f 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29800,29850,29900,29650,15335,456478200,00,0.00,N,2,50, 20250217,29750,29650,29850,29600,13123,389839650,00,0.00,N,2,200, 20250214,29550,29700,29700,29550,3062,90614050,00,0.00,N,5,-100, 20250213,29650,29550,29750,29500,10162,301074600,00,0.00,N,2,50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 724a80a58e89..6f6534b19fd0 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1398,1387,1408,1379,4679,6484127,00,0.00,N,2,11, 20250217,1387,1409,1409,1373,17877,24679959,00,0.00,N,2,6, 20250214,1381,1430,1430,1380,21034,29365772,00,0.00,N,5,-46, 20250213,1427,1400,1450,1392,7460,10480475,00,0.00,N,2,14, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index e8209da2036a..4ed5f23fb151 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1097,1116,1121,1094,757663,835362230,00,0.00,N,5,-20, 20250217,1117,1114,1128,1090,833519,925759022,00,0.00,N,2,12, 20250214,1105,1157,1157,1105,1208181,1350568500,00,0.00,N,5,-35, 20250213,1140,1137,1152,1119,1227004,1387608755,00,0.00,N,2,23, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index d96a0b2d8677..7cce4f44206c 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6690,6630,6860,6570,139386,936826240,00,0.00,N,2,90, 20250217,6600,6430,6630,6300,81809,533251500,00,0.00,N,2,250, 20250214,6350,6400,6460,6230,35091,221284030,00,0.00,N,5,-10, 20250213,6360,6110,6390,6100,26983,169976210,00,0.00,N,2,200, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 9ee6437006d7..a44efd99707b 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,980,1004,1004,978,46526,45860460,00,0.00,N,5,-15, 20250217,995,980,997,980,24361,24064273,00,0.00,N,2,7, 20250214,988,980,989,977,38319,37631753,00,0.00,N,2,8, 20250213,980,986,991,970,93636,91466544,00,0.00,N,5,-6, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index a67da5fe49fe..eb06ea4dfed5 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7160,7090,7220,7050,18793,133588630,00,0.00,N,2,50, 20250217,7110,7110,7220,7070,26655,189917970,00,0.00,N,3,0, 20250214,7110,7050,7250,7040,43079,308190700,00,0.00,N,2,40, 20250213,7070,6920,7180,6870,55617,392220570,00,0.00,N,2,230, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 778f91d9ef65..a6f536e6161e 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2685,2750,2750,2620,199075,528372945,00,0.00,N,5,-5, 20250217,2690,2745,2750,2665,193774,523239185,00,0.00,N,5,-55, 20250214,2745,2775,2825,2745,294989,819469800,00,0.00,N,5,-40, 20250213,2785,2720,2945,2665,1479231,4173057175,00,0.00,N,2,65, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index a24a6793c738..a685fb37d07d 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15800,16000,16060,15600,41024,647823170,00,0.00,N,5,-200, 20250217,16000,15970,16140,15780,28834,460599330,00,0.00,N,2,290, 20250214,15710,15890,15890,15680,11735,184605970,00,0.00,N,2,10, 20250213,15700,15790,15790,15630,16094,252342920,00,0.00,N,2,20, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 6e512f761d11..6046f8ca0cfc 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, -20250214,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250213,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250218,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250217,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250214,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250213,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250212,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250211,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250210,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 21fa3598f857..9a6654115250 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14200,14060,14600,14060,199022,2835507210,00,0.00,N,2,230, 20250217,13970,13500,13970,13450,485051,6630307860,00,0.00,N,2,590, 20250214,13380,13480,14270,13000,2212464,29985373870,00,0.00,N,2,1570, 20250213,11810,9090,11810,9090,2044921,22994806880,00,0.00,N,1,2720, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index f051d14b74e0..585022a035bd 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3120,3135,3140,3080,93591,290197920,00,0.00,N,5,-20, 20250217,3140,3105,3150,3095,81347,253623305,00,0.00,N,2,40, 20250214,3100,3135,3135,3045,83927,258254975,00,0.00,N,5,-35, 20250213,3135,3065,3135,3060,42264,130405430,00,0.00,N,2,70, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index c02df357e5e2..cfe6642217ea 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3135,3095,3140,3075,244921,762651855,00,0.00,N,2,40, 20250217,3095,3090,3115,3080,174895,541456405,00,0.00,N,2,10, 20250214,3085,3115,3125,3070,221135,684060000,00,0.00,N,5,-20, 20250213,3105,3050,3125,3035,485030,1498987260,00,0.00,N,2,90, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 30f8b5a2b274..8e1459454642 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,240,241,245,238,519190,124834840,00,0.00,N,5,-2, 20250217,242,241,243,239,516399,124322566,00,0.00,N,2,1, 20250214,241,242,245,238,649208,155747542,00,0.00,N,5,-1, 20250213,242,238,245,238,711739,171075151,00,0.00,N,2,2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 10f7c319f793..cec99a860f15 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1443,1454,1454,1422,54643,78140702,00,0.00,N,2,15, 20250217,1428,1419,1448,1419,40965,58504329,00,0.00,N,3,0, 20250214,1428,1439,1449,1425,83337,119542714,00,0.00,N,5,-11, 20250213,1439,1427,1460,1427,33817,48672213,00,0.00,N,3,0, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 248a79141ab8..9a69d4194c11 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,786,796,805,786,176147,139391788,00,0.00,N,5,-10, 20250217,796,799,808,784,85312,68142728,00,0.00,N,5,-4, 20250214,800,824,824,793,207486,166293777,00,0.00,N,5,-17, 20250213,817,771,830,740,651517,522296374,00,0.00,N,2,45, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 56dc93a6556a..afbdccdb94ff 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4500,4525,4525,4440,107885,483801515,00,0.00,N,5,-20, 20250217,4520,4450,4550,4400,203939,913521365,00,0.00,N,2,160, 20250214,4360,4340,4435,4335,72401,316834355,00,0.00,N,2,20, 20250213,4340,4335,4425,4335,105919,463184890,00,0.00,N,3,0, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index fbcd8810ede3..9f9a3d237ca5 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4100,4180,4205,4080,405782,1675475500,00,0.00,N,5,-80, 20250217,4180,3830,4620,3770,9194226,40325465155,00,0.00,N,2,400, 20250214,3780,3810,3835,3750,51002,193479345,00,0.00,N,5,-30, 20250213,3810,3745,3835,3745,40819,155223970,00,0.00,N,2,75, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index ddbac2a90dbd..68881857e04a 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,268,277,283,265,2454024,661415654,00,0.00,N,5,-5, 20250217,273,271,278,270,2700140,738733442,00,0.00,N,3,0, 20250214,273,279,281,273,2584060,713837740,00,0.00,N,5,-6, 20250213,279,278,284,272,3639648,1008144667,00,0.00,N,2,1, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 3387b8e2b033..d86e8f3bfea0 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3410,3545,3585,3385,24334,84205780,00,0.00,N,5,-180, 20250217,3590,3125,3765,3125,169650,589293835,00,0.00,N,2,465, 20250214,3125,3170,3170,3075,662,2061545,00,0.00,N,2,25, 20250213,3100,3170,3170,3045,5580,17407295,00,0.00,N,3,0, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 89ed7893c583..c603312482ad 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6360,6110,6390,6100,63391,398572180,00,0.00,N,2,210, 20250217,6150,6190,6190,6100,10152,62263980,00,0.00,N,5,-60, 20250214,6210,6180,6230,6110,9326,57419370,00,0.00,N,2,30, 20250213,6180,6080,6250,6070,18574,114494770,00,0.00,N,2,60, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 053574c80c38..bc558a3483ee 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3805,3860,3860,3795,143634,548226815,00,0.00,N,3,0, 20250217,3805,3770,3805,3690,184942,692948210,00,0.00,N,2,5, 20250214,3800,3890,3890,3740,413501,1567410585,00,0.00,N,5,-105, 20250213,3905,3975,4155,3885,1900436,7652666260,00,0.00,N,2,40, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 7eb702e26770..9671d2d86f41 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,139900,141000,141500,138000,128395,17903993800,00,0.00,N,5,-900, 20250217,140800,143300,145100,140600,121539,17302171900,00,0.00,N,5,-800, 20250214,141600,143100,147000,141200,125385,18044052100,00,0.00,N,5,-100, 20250213,141700,140600,146000,140500,152772,21837682400,00,0.00,N,2,1800, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index ee6f0fd4d778..491224eca1e2 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56300,56100,56600,55700,36508,2051207100,00,0.00,N,5,-100, 20250217,56400,56300,56900,56100,27657,1561583300,00,0.00,N,2,200, 20250214,56200,57100,57200,56100,65156,3671431900,00,0.00,N,5,-900, 20250213,57100,57500,57500,56100,70063,3983339300,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 1d7afa5fdabf..7b337503acbc 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26100,26950,26950,25850,268031,7009730700,00,0.00,N,5,-900, 20250217,27000,27100,27200,26650,124640,3356538050,00,0.00,N,3,0, 20250214,27000,26600,27250,26400,121129,3255083250,00,0.00,N,2,500, 20250213,26500,27400,27700,26100,278018,7377061250,00,0.00,N,5,-950, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index b6e39096fa8f..3a04e994e48b 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4565,4530,4575,4430,512621,2315360585,00,0.00,N,2,50, 20250217,4515,4575,4590,4510,366614,1664511185,00,0.00,N,5,-30, 20250214,4545,4500,4590,4440,593069,2687262720,00,0.00,N,2,45, 20250213,4500,4375,4560,4330,932653,4161768485,00,0.00,N,2,75, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 828892144039..c624ffa0e5da 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7690,7730,7780,7590,35266,269728280,00,0.00,N,5,-70, 20250217,7760,7680,7820,7650,34522,267525240,00,0.00,N,2,150, 20250214,7610,7620,7730,7550,43485,331649430,00,0.00,N,3,0, 20250213,7610,7570,7760,7540,33221,254199950,00,0.00,N,2,40, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 9e722de15f49..507efa6b60f6 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1692,1696,1718,1657,19189,32227465,00,0.00,N,5,-26, 20250217,1718,1667,1720,1620,122557,206135256,00,0.00,N,2,51, 20250214,1667,1679,1780,1662,15736,26465696,00,0.00,N,5,-28, 20250213,1695,1652,1714,1644,34229,57540646,00,0.00,N,2,30, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 7b24e3bcf1ed..971332c5a493 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5430,5400,5430,5380,6194,33452390,00,0.00,N,2,30, 20250217,5400,5530,5580,5380,13755,74755150,00,0.00,N,5,-140, 20250214,5540,5550,5670,5530,5092,28407910,00,0.00,N,5,-10, 20250213,5550,5490,5570,5460,3212,17759700,00,0.00,N,2,60, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index c3f81d3cd129..e0021db45739 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2560,2580,2580,2555,13299,34120120,00,0.00,N,5,-20, 20250217,2580,2560,2580,2545,11674,29899800,00,0.00,N,2,10, 20250214,2570,2555,2570,2530,16365,41743930,00,0.00,N,2,5, 20250213,2565,2560,2570,2540,15807,40372025,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 5fa6972c3a07..28bf6578f4f4 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23150,21850,23250,21650,541166,12236266050,00,0.00,N,2,1300, 20250217,21850,22000,22150,21350,195415,4251740800,00,0.00,N,2,50, 20250214,21800,21850,22300,21200,313970,6851275850,00,0.00,N,2,350, 20250213,21450,20200,21500,20200,248014,5223717200,00,0.00,N,2,1250, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 90c0f571af0f..69054ae551d2 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,117800,117800,118200,116600,75992,8933515600,00,0.00,N,2,100, 20250217,117700,119400,120300,116600,111761,13142846000,00,0.00,N,5,-1300, 20250214,119000,117900,120400,117800,114471,13633555900,00,0.00,N,2,1500, 20250213,117500,117000,119500,115800,190587,22328943700,00,0.00,N,2,900, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 868ff557c856..32484c27aa6f 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3985,4015,4025,3955,250337,998293335,00,0.00,N,2,10, 20250217,3975,3950,4010,3910,223197,886774685,00,0.00,N,5,-25, 20250214,4000,4040,4045,3920,407383,1618750380,00,0.00,N,5,-50, 20250213,4050,4160,4190,3905,1819056,7365355705,00,0.00,N,2,175, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 7e02ff9061db..2eb595646f3b 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8690,8690,8740,8500,27648,238529200,00,0.00,N,3,0, 20250217,8690,8420,8700,8300,30451,261123390,00,0.00,N,2,270, 20250214,8420,8330,8450,8280,26016,217801650,00,0.00,N,2,70, 20250213,8350,8120,8400,8120,21136,175944040,00,0.00,N,2,170, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 646f8b9c5d5f..8fbac23f292c 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8460,8400,8490,8300,177729,1494613680,00,0.00,N,2,60, 20250217,8400,8140,8520,8120,314880,2619139360,00,0.00,N,2,300, 20250214,8100,8240,8300,8100,241316,1968958510,00,0.00,N,5,-140, 20250213,8240,8070,8360,8050,360264,2954687640,00,0.00,N,2,190, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index d33347de259c..9e7ad0490991 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2705,2700,2705,2670,12390,33494640,00,0.00,N,2,5, 20250217,2700,2680,2725,2660,7946,21315955,00,0.00,N,2,20, 20250214,2680,2620,2695,2615,13413,35619605,00,0.00,N,2,60, 20250213,2620,2665,2715,2620,13106,34808030,00,0.00,N,5,-85, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 6879e1133a4f..8fb4ab98db95 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6800,6610,6800,6610,69876,472058930,00,0.00,N,2,60, 20250217,6740,6650,6750,6620,16714,111268120,00,0.00,N,2,40, 20250214,6700,6670,6700,6590,29820,198008010,00,0.00,N,2,30, 20250213,6670,6680,6710,6620,14209,94494410,00,0.00,N,5,-10, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 4dee0dfe14e5..14a27dcb39c2 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17440,17480,17590,17290,15562,270860010,00,0.00,N,5,-90, 20250217,17530,17320,17650,17220,24946,437124800,00,0.00,N,2,210, 20250214,17320,17220,17580,17220,46645,811055410,00,0.00,N,2,100, 20250213,17220,17100,18760,17030,78479,1378176780,00,0.00,N,2,190, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 5d4f4b650551..e097a99081e4 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3665,3640,3720,3635,318571,1173077460,00,0.00,N,2,40, 20250217,3625,3515,3675,3505,315812,1143753580,00,0.00,N,2,125, 20250214,3500,3550,3575,3470,101544,356541730,00,0.00,N,5,-30, 20250213,3530,3470,3550,3460,115773,406335050,00,0.00,N,2,60, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index d28f025cf4e7..46b268c6d669 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3305,3210,3400,3130,10884057,36005728150,00,0.00,N,2,130, 20250217,3175,3115,3190,3115,1685502,5318922555,00,0.00,N,2,95, 20250214,3080,3185,3220,3065,2215613,6921023675,00,0.00,N,5,-90, 20250213,3170,3285,3290,3150,2411687,7709774265,00,0.00,N,5,-80, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 0af59b3562b5..ca9866b588bc 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2800,2800,2815,2760,8367,23398385,00,0.00,N,2,15, 20250217,2785,2745,2790,2745,6343,17593405,00,0.00,N,2,10, 20250214,2775,2815,2815,2740,12098,33585925,00,0.00,N,5,-25, 20250213,2800,2755,2825,2740,12479,34861105,00,0.00,N,2,30, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 711b5c2cb759..3b9e25df178f 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3100,3075,3120,3060,72001,222293080,00,0.00,N,2,25, 20250217,3075,3025,3080,3025,59396,181829630,00,0.00,N,2,25, 20250214,3050,3070,3090,3010,88267,270011475,00,0.00,N,5,-25, 20250213,3075,3005,3135,3005,182095,559268410,00,0.00,N,2,65, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 6910e769d71a..4cb472763082 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,472,476,484,464,256639,121031906,00,0.00,N,5,-8, 20250217,480,483,493,470,271957,130168346,00,0.00,N,5,-3, 20250214,483,489,490,482,145625,70685365,00,0.00,N,5,-8, 20250213,491,499,502,481,193164,94681622,00,0.00,N,5,-8, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 78353cf7e7a0..fbb372945c0c 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5710,5710,5740,5700,12807,73180630,00,0.00,N,3,0, 20250217,5710,5710,5740,5700,12660,72291920,00,0.00,N,3,0, 20250214,5710,5700,5730,5670,20253,115504650,00,0.00,N,2,10, 20250213,5700,5710,5740,5680,17852,101946070,00,0.00,N,5,-10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index b52032b4a849..6d06b97f6aa3 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1554,1542,1560,1542,13532,21019931,00,0.00,N,2,4, 20250217,1550,1549,1553,1529,18548,28563854,00,0.00,N,3,0, 20250214,1550,1557,1566,1541,39660,61679869,00,0.00,N,5,-8, 20250213,1558,1547,1560,1540,4869,7551662,00,0.00,N,2,11, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 02a6d6ebfd36..26cd2f844d3d 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6340,6220,6350,6070,147569,915618440,00,0.00,N,2,140, 20250217,6200,6360,6520,6180,206644,1307475500,00,0.00,N,5,-60, 20250214,6260,6230,6490,6210,192956,1217623520,00,0.00,N,5,-190, 20250213,6450,6700,6830,6370,458578,3033780350,00,0.00,N,2,20, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index b18e10d5ab7f..b42386fa34e4 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250214,5870,5930,6070,5850,717270,4266734070,00,0.00,N,3,0, 20250213,5870,5960,5970,5820,541999,3193183160,00,0.00,N,5,-30, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 9eb18352a6a9..219516229880 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6710,6840,6840,6690,748080,5030316880,00,0.00,N,5,-150, 20250217,6860,6870,6900,6750,423122,2892029090,00,0.00,N,5,-10, 20250214,6870,6780,6920,6770,657651,4506673210,00,0.00,N,2,120, 20250213,6750,6720,6850,6720,693639,4700084290,00,0.00,N,2,90, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 896bfce5d277..ea1bc6da940f 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11000,10950,11200,10790,1262288,13941402400,00,0.00,N,2,130, 20250217,10870,11030,11040,10100,1514485,16354442370,00,0.00,N,5,-420, 20250214,11290,11300,11440,10940,1910393,21382709750,00,0.00,N,2,10, 20250213,11280,10920,12060,10610,10010061,113623332740,00,0.00,N,2,1030, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index f35b3f2e07fc..96eba8f98330 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3340,3290,3395,3270,155444,516954550,00,0.00,N,2,50, 20250217,3290,3230,3320,3230,85292,278883115,00,0.00,N,2,60, 20250214,3230,3215,3260,3210,81278,263321395,00,0.00,N,3,0, 20250213,3230,3255,3300,3190,259793,840592670,00,0.00,N,2,130, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 9b7b59ff4923..c8622b7965f4 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,91200,89200,91700,88400,138799,12560821900,00,0.00,N,2,2000, 20250217,89200,92200,92200,88100,228314,20363948700,00,0.00,N,5,-3100, 20250214,92300,91400,96200,90800,266011,24898468700,00,0.00,N,2,900, 20250213,91400,94000,94100,90500,245488,22470326900,00,0.00,N,5,-2200, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 77f981d4398e..51fea466ab17 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6490,6540,6540,6430,16300,105408420,00,0.00,N,5,-50, 20250217,6540,6410,6540,6320,14447,92917400,00,0.00,N,2,130, 20250214,6410,6150,6430,5980,38844,244408940,00,0.00,N,2,330, 20250213,6080,6020,6130,5890,21298,127069710,00,0.00,N,2,60, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 0267749da3e9..72529793447c 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,789,789,789,789,0,0,00,0.00,Y,3,0, -20250214,789,789,789,789,0,0,00,0.00,Y,0,0, -20250213,789,789,789,789,0,0,00,0.00,Y,0,0, +20250218,789,789,789,789,0,0,00,0.00,Y,3,0, +20250217,789,789,789,789,0,0,00,0.00,Y,0,0, +20250214,789,789,789,789,0,0,00,0.00,N,0,0, +20250213,789,789,789,789,0,0,00,0.00,N,0,0, 20250212,789,789,789,789,0,0,00,0.00,N,0,0, 20250211,789,789,789,789,0,0,00,0.00,N,0,0, 20250210,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 4e42f2c0805f..882bb1a8d92a 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2890,2915,2915,2875,12141,35036450,00,0.00,N,3,0, 20250217,2890,2910,2910,2870,19352,55790060,00,0.00,N,5,-5, 20250214,2895,2905,2910,2875,27929,80590925,00,0.00,N,5,-10, 20250213,2905,2870,2925,2870,22016,63744115,00,0.00,N,2,25, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 1e769ff1600c..3b3efae42339 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25050,24650,25250,24400,38758,967190150,00,0.00,N,2,400, 20250217,24650,24250,24700,24000,22594,551348650,00,0.00,N,2,400, 20250214,24250,25100,25100,24200,41077,1000751950,00,0.00,N,5,-900, 20250213,25150,24950,25150,24450,35229,878600650,00,0.00,N,2,500, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 67dc74fcf673..1d6a0c0a7f74 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6970,7120,7120,6790,147256,1022000540,00,0.00,N,5,-30, 20250217,7000,6680,7070,6680,164468,1146238870,00,0.00,N,2,320, 20250214,6680,6890,6950,6680,119108,808096430,00,0.00,N,5,-220, 20250213,6900,6900,6970,6680,147606,1006624910,00,0.00,N,2,10, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index f8b50d335c30..1e943f27eb88 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4990,4800,4990,4800,49730,243878135,00,0.00,N,2,155, 20250217,4835,4860,4860,4800,14518,69982500,00,0.00,N,5,-30, 20250214,4865,4795,4865,4750,20565,98761710,00,0.00,N,2,30, 20250213,4835,4850,4920,4800,12784,62069670,00,0.00,N,5,-15, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 1afcbc04c6db..351058aeaba5 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5670,5550,5690,5530,22944,128857980,00,0.00,N,2,90, 20250217,5580,5540,5660,5540,38524,215566870,00,0.00,N,2,30, 20250214,5550,5580,5610,5500,16876,93672340,00,0.00,N,5,-30, 20250213,5580,5530,5620,5530,16924,94309470,00,0.00,N,2,40, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 40dad661df29..4bd3fb344e0c 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4235,4390,4440,4200,184069,788357865,00,0.00,N,5,-165, 20250217,4400,4265,4435,4240,197830,862268770,00,0.00,N,2,145, 20250214,4255,4085,4275,4070,175892,737984795,00,0.00,N,2,190, 20250213,4065,4040,4310,3865,322392,1341873540,00,0.00,N,2,15, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 98714ace9666..c1abbf5ff919 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56000,59000,60500,54100,920760,51559272100,00,0.00,N,5,-2900, 20250217,58900,56300,59500,55700,499873,29142394700,00,0.00,N,2,2700, 20250214,56200,58100,59200,55200,447430,25384230600,00,0.00,N,5,-1400, 20250213,57600,57100,59100,56100,558501,32256718700,00,0.00,N,2,200, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 458e1942e9cf..9ac75c5c613d 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,240,242,245,238,184742,44370233,00,0.00,N,5,-2, 20250217,242,239,243,239,136637,32959925,00,0.00,N,2,3, 20250214,239,242,245,238,202404,48662591,00,0.00,N,5,-3, 20250213,242,247,248,239,297138,71752231,00,0.00,N,5,-5, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index a005972050a0..36a8563bbdca 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1410,1422,1429,1410,50051,70829155,00,0.00,N,5,-13, 20250217,1423,1411,1425,1410,104567,148183035,00,0.00,N,2,11, 20250214,1412,1412,1420,1406,97445,137458983,00,0.00,N,5,-4, 20250213,1416,1410,1419,1390,78892,111004628,00,0.00,N,5,-1, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 441a4aaeffc7..3a37c5ac209b 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8220,8180,8310,8120,373679,3072656240,00,0.00,N,2,50, 20250217,8170,8090,8280,8080,684417,5585576060,00,0.00,N,2,300, 20250214,7870,7760,7920,7740,249282,1955095980,00,0.00,N,2,110, 20250213,7760,7620,7860,7570,175992,1366300470,00,0.00,N,2,140, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 29aa7b142da3..0c8dba684d6e 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17060,16790,17160,16790,11372,192889350,00,0.00,N,2,150, 20250217,16910,17030,17260,16660,11473,194900890,00,0.00,N,5,-120, 20250214,17030,17210,17310,16960,4698,80349800,00,0.00,N,5,-200, 20250213,17230,16940,17490,16900,12637,217569130,00,0.00,N,2,390, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index f74b9e74f75f..023644aab647 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4810,4795,4835,4755,64739,310718020,00,0.00,N,2,10, 20250217,4800,4820,4830,4730,73248,349469535,00,0.00,N,2,20, 20250214,4780,4830,4885,4755,70842,340719865,00,0.00,N,5,-50, 20250213,4830,4750,4875,4705,78846,379521410,00,0.00,N,2,110, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 85d39da3a4f3..3990cc355d0a 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2185,2180,2210,2160,254611,554790770,00,0.00,N,3,0, 20250217,2185,2175,2200,2150,175359,382380405,00,0.00,N,2,15, 20250214,2170,2195,2205,2160,250650,546244295,00,0.00,N,5,-5, 20250213,2175,2165,2220,2165,196256,428429950,00,0.00,N,3,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 75f5d848a386..ab7cea0552a1 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8120,8000,8170,7950,19616,158059820,00,0.00,N,2,70, 20250217,8050,8040,8180,7900,23509,189760920,00,0.00,N,5,-50, 20250214,8100,8150,8190,8010,14040,113444770,00,0.00,N,2,10, 20250213,8090,7960,8110,7960,10373,83331160,00,0.00,N,2,130, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 6db4a80093ca..ac8b4a760657 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9680,9750,10000,9600,12377,120174830,00,0.00,N,5,-120, 20250217,9800,9700,9900,9670,14993,147426080,00,0.00,N,5,-20, 20250214,9820,9840,9900,9710,10228,100133850,00,0.00,N,5,-30, 20250213,9850,9570,9900,9550,15053,146478780,00,0.00,N,2,250, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index b4835746222a..14ee3619c785 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,77600,79000,79300,77100,4520559,351711252000,00,0.00,N,5,-300, 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, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 526e56972ede..80361b822668 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 75007a9984b8..28a75faacf9e 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,98400,100700,100800,97700,865882,85416882400,00,0.00,N,5,-2500, 20250217,100900,101400,104100,100700,773797,79065157600,00,0.00,N,2,400, 20250214,100500,101500,102500,99800,857695,86689642700,00,0.00,N,2,800, 20250213,99700,100000,103500,98600,1168697,117307093100,00,0.00,N,2,1100, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 6210620a1ce5..51fa9cb350b5 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3860,3845,3945,3845,14245,55027505,00,0.00,N,2,15, 20250217,3845,4080,4085,3700,29406,114871990,00,0.00,N,5,-240, 20250214,4085,4085,4150,4065,5395,22190680,00,0.00,N,5,-60, 20250213,4145,4145,4175,4095,6107,25203110,00,0.00,N,3,0, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index a4c08c01cd84..367c798487b5 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1207,1255,1315,1200,99314,122601248,00,0.00,N,5,-48, 20250217,1255,1297,1333,1255,176296,229431780,00,0.00,N,5,-42, 20250214,1297,1393,1393,1292,99462,131235417,00,0.00,N,5,-72, 20250213,1369,1332,1379,1332,32638,44322460,00,0.00,N,2,39, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 7e9d72293444..12d3deda4258 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1400,1388,1400,1370,14048,19441702,00,0.00,N,2,12, 20250217,1388,1372,1394,1340,14242,19621285,00,0.00,N,2,16, 20250214,1372,1390,1420,1370,41145,57052065,00,0.00,N,5,-28, 20250213,1400,1410,1439,1400,27690,39055036,00,0.00,N,5,-18, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 2dbc4157764d..b0e5509c5ab5 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19930,19790,20250,19660,54977,1092430040,00,0.00,N,5,-270, 20250217,20200,19300,20350,19290,105001,2093645530,00,0.00,N,2,920, 20250214,19280,19100,19340,19100,15016,288782010,00,0.00,N,2,170, 20250213,19110,18960,19140,18940,7047,134351160,00,0.00,N,2,150, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 2897ffd472a2..c5835f5cf11a 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,539,525,594,524,334527,187588536,00,0.00,N,2,14, 20250217,525,528,532,525,34522,18225790,00,0.00,N,3,0, 20250214,525,530,545,524,28317,14890253,00,0.00,N,2,1, 20250213,524,528,544,524,41867,22196682,00,0.00,N,5,-4, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 3292d6d55825..e6915f2adc44 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,234,230,252,222,17832128,4209592177,00,0.00,N,5,-13, 20250217,247,350,353,247,20354686,5412908003,00,0.00,N,4,-105, 20250214,352,367,376,345,1163563,414828271,00,0.00,N,5,-17, 20250213,369,365,369,351,610787,220155406,00,0.00,N,3,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 5179e8fe7a0c..0f885743b8b9 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1253,1225,1253,1220,201079,248025786,00,0.00,N,2,34, 20250217,1219,1199,1219,1199,120337,146043206,00,0.00,N,2,20, 20250214,1199,1195,1215,1190,167188,200547391,00,0.00,N,2,5, 20250213,1194,1175,1197,1175,133963,159255299,00,0.00,N,2,16, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index b9194c60e412..c47cf932c549 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,565,578,578,558,25096,14212865,00,0.00,N,5,-5, 20250217,570,570,580,562,25781,14627759,00,0.00,N,3,0, 20250214,570,580,590,568,59924,34186480,00,0.00,N,5,-6, 20250213,576,580,580,571,16547,9528162,00,0.00,N,2,1, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index e41347e01e88..8bc6140b22fe 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1821,1842,1852,1820,15220,27813302,00,0.00,N,5,-31, 20250217,1852,1839,1854,1835,8100,14940134,00,0.00,N,5,-2, 20250214,1854,1857,1857,1832,7743,14279282,00,0.00,N,5,-3, 20250213,1857,1872,1872,1851,10998,20546772,00,0.00,N,5,-32, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 0c09a89007a0..6f28c5cb53d4 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10110,10010,10150,10010,30336,306518300,00,0.00,N,3,0, 20250217,10110,10180,10190,10060,12351,124702770,00,0.00,N,5,-70, 20250214,10180,10250,10270,10150,13878,141392250,00,0.00,N,5,-70, 20250213,10250,10080,10310,10080,17183,175936820,00,0.00,N,2,170, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index b1116b42863e..84fbd1d0b1c5 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,672,677,687,658,156043,104012132,00,0.00,N,5,-5, 20250217,677,697,698,660,199135,132564550,00,0.00,N,5,-23, 20250214,700,696,710,658,265671,179457716,00,0.00,N,5,-7, 20250213,707,723,723,691,155820,109382338,00,0.00,N,5,-17, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index bd928bb6db76..60178edffab9 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2080,2085,2125,2080,52531,109927875,00,0.00,N,5,-15, 20250217,2095,2095,2110,2070,38389,80233480,00,0.00,N,3,0, 20250214,2095,2125,2150,2090,51170,107636700,00,0.00,N,5,-35, 20250213,2130,2055,2145,2045,69041,144952895,00,0.00,N,2,70, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 61e6c0e2da52..f212d78b72b0 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4570,4560,4620,4545,27338,124790345,00,0.00,N,5,-20, 20250217,4590,4580,4645,4550,73758,338485405,00,0.00,N,2,50, 20250214,4540,4520,4970,4445,598179,2813299555,00,0.00,N,2,95, 20250213,4445,4430,4525,4430,16877,75567740,00,0.00,N,5,-20, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index e27f40247975..a69d97e560dd 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,633,610,638,610,22200,13761828,00,0.00,N,2,17, 20250217,616,615,620,614,6131,3781301,00,0.00,N,5,-7, 20250214,623,618,635,615,11681,7297063,00,0.00,N,2,5, 20250213,618,610,624,610,26175,16050985,00,0.00,N,2,3, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 4ff6f9012f58..84f213f8734f 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,599,591,610,589,638033,381494822,00,0.00,N,2,5, 20250217,594,591,596,580,380136,223709652,00,0.00,N,2,3, 20250214,591,586,597,583,202199,118858278,00,0.00,N,2,3, 20250213,588,574,597,574,544340,320944135,00,0.00,N,2,14, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 2854d954450c..e9758ceed93e 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,732,732,732,732,0,0,00,0.00,Y,3,0, -20250214,732,732,732,732,0,0,00,0.00,Y,0,0, -20250213,732,732,732,732,0,0,00,0.00,Y,0,0, +20250218,732,732,732,732,0,0,00,0.00,Y,3,0, +20250217,732,732,732,732,0,0,00,0.00,Y,0,0, +20250214,732,732,732,732,0,0,00,0.00,N,0,0, +20250213,732,732,732,732,0,0,00,0.00,N,0,0, 20250212,732,732,732,732,0,0,00,0.00,N,0,0, 20250211,732,732,732,732,0,0,00,0.00,N,0,0, 20250210,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index bd446152b312..29ec8f9c97db 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,434,436,450,434,74241,32340676,00,0.00,N,3,0, 20250217,434,439,443,433,108247,47321374,00,0.00,N,5,-5, 20250214,439,442,450,430,163270,71849775,00,0.00,N,5,-3, 20250213,442,439,474,426,345236,153944836,00,0.00,N,2,2, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 8d846a7ccbc8..213174137b51 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5840,5880,5890,5730,39125,227254310,00,0.00,N,3,0, 20250217,5840,5830,5870,5730,30970,179947220,00,0.00,N,3,0, 20250214,5840,5860,5910,5750,32294,187233260,00,0.00,N,2,40, 20250213,5800,5810,5910,5780,34636,202393240,00,0.00,N,5,-70, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 682164da2f7d..6d1d58c63b98 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,356,348,361,343,520765,183090937,00,0.00,N,2,4, 20250217,352,341,355,341,214611,74704258,00,0.00,N,2,11, 20250214,341,336,351,333,334927,115050077,00,0.00,N,2,7, 20250213,334,335,340,332,201939,67464769,00,0.00,N,5,-3, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 344debd6f985..a55575ae5301 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8440,8450,8480,8410,21124,178408690,00,0.00,N,5,-20, 20250217,8460,8460,8510,8370,34853,294275830,00,0.00,N,2,10, 20250214,8450,8540,8540,8360,23403,197193460,00,0.00,N,5,-80, 20250213,8530,8430,8540,8400,27652,233852060,00,0.00,N,2,100, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index d60efd1e64be..b8782779fe07 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,486,471,518,471,67529,33172147,00,0.00,N,2,8, 20250217,478,464,501,464,64429,31053839,00,0.00,N,2,15, 20250214,463,479,493,452,65267,30874682,00,0.00,N,5,-15, 20250213,478,474,478,473,21952,10412369,00,0.00,N,3,0, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 7129d8df3ef8..c4e4685c4834 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14460,14230,14720,14030,229566,3314796610,00,0.00,N,2,430, 20250217,14030,13200,14230,13080,310007,4341108900,00,0.00,N,2,1030, 20250214,13000,12890,13600,12670,178391,2350018500,00,0.00,N,2,110, 20250213,12890,12220,13010,12220,127064,1620395110,00,0.00,N,2,540, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index aac23c2be49c..b5812ea4cb87 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1198,1190,1241,1189,47095,57103652,00,0.00,N,2,9, 20250217,1189,1189,1200,1182,28555,34021973,00,0.00,N,5,-3, 20250214,1192,1186,1200,1175,21941,26031490,00,0.00,N,2,6, 20250213,1186,1205,1205,1158,74529,87510459,00,0.00,N,2,14, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 0ddb69f77811..5a9ff32e2fec 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8660,8670,8690,8580,4624,39894200,00,0.00,N,2,10, 20250217,8650,8640,8670,8630,1106,9556410,00,0.00,N,2,10, 20250214,8640,8590,8640,8550,3973,34097550,00,0.00,N,2,50, 20250213,8590,8600,8630,8550,4691,40248090,00,0.00,N,5,-10, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 0fe8dc15cd08..3a8a35585520 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4575,4510,4575,4510,18970,86143915,00,0.00,N,2,25, 20250217,4550,4535,4580,4510,26730,121631070,00,0.00,N,2,15, 20250214,4535,4555,4555,4520,14981,67871130,00,0.00,N,2,5, 20250213,4530,4530,4555,4480,39003,175627510,00,0.00,N,2,5, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 44914887b987..8198fcc280fb 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17130,17500,17500,17060,14512,249387530,00,0.00,N,5,-170, 20250217,17300,17440,17510,17200,18044,313047500,00,0.00,N,5,-150, 20250214,17450,17320,17580,17320,28441,497211300,00,0.00,N,2,110, 20250213,17340,17150,17410,17110,39790,687192610,00,0.00,N,2,220, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 2201553648c6..2895792a4927 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2590,2595,2640,2560,19690,51025330,00,0.00,N,5,-5, 20250217,2595,2600,2660,2580,13173,34154820,00,0.00,N,5,-5, 20250214,2600,2625,2625,2580,12425,32144150,00,0.00,N,3,0, 20250213,2600,2645,2645,2595,5996,15626805,00,0.00,N,5,-20, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 895bb3f2ed69..138406952ef3 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17100,17110,17200,17000,20955,358256320,00,0.00,N,3,0, 20250217,17100,17200,17200,16980,23870,407505370,00,0.00,N,2,10, 20250214,17090,16880,17100,16810,79008,1339873830,00,0.00,N,2,270, 20250213,16820,16770,16930,16700,67052,1129461490,00,0.00,N,2,90, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index c3fd940e16fd..b4090fefb32f 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3120,3085,3185,3020,29867,92231755,00,0.00,N,2,5, 20250217,3115,3090,3120,3000,17800,54148560,00,0.00,N,2,25, 20250214,3090,3130,3160,3035,5883,18082925,00,0.00,N,5,-40, 20250213,3130,3130,3180,3075,27035,83971505,00,0.00,N,3,0, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 8bac3161832e..a57ee1400e0f 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8250,8050,8260,8020,66520,543311940,00,0.00,N,2,140, 20250217,8110,8150,8210,7860,81083,651666310,00,0.00,N,5,-40, 20250214,8150,7830,8220,7690,127405,1020599910,00,0.00,N,2,320, 20250213,7830,7410,8030,7350,175123,1360318860,00,0.00,N,2,420, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 3638d05ced17..1c01a71b336d 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3320,3290,3320,3270,320303,1057325305,00,0.00,N,2,30, 20250217,3290,3370,3375,3265,650958,2157468140,00,0.00,N,5,-80, 20250214,3370,3310,3370,3285,776037,2586620660,00,0.00,N,2,35, 20250213,3335,3280,3375,3245,1779562,5909131985,00,0.00,N,2,105, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index dd67c95c644b..02372d9d1ba9 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,760,773,773,756,53449,40729851,00,0.00,N,5,-13, 20250217,773,783,783,760,45259,35033515,00,0.00,N,5,-10, 20250214,783,800,813,770,34038,26891870,00,0.00,N,5,-25, 20250213,808,817,817,808,12780,10349545,00,0.00,N,5,-6, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index e0ab8c925a22..f56e2f303768 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4865,4885,4885,4830,8966,43460730,00,0.00,N,5,-20, 20250217,4885,4910,4940,4880,9279,45484290,00,0.00,N,5,-25, 20250214,4910,4920,4950,4885,5211,25532830,00,0.00,N,5,-10, 20250213,4920,4915,4970,4880,17376,85102415,00,0.00,N,3,0, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 600bf434d3ee..7259ccbcd7df 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30350,29750,30550,29550,201475,6058798300,00,0.00,N,2,800, 20250217,29550,30200,30200,29200,142067,4212912200,00,0.00,N,5,-300, 20250214,29850,29800,30350,29000,288384,8562513800,00,0.00,N,5,-150, 20250213,30000,27900,30650,27900,697274,20763938950,00,0.00,N,2,2100, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index e701e33f4d8e..c9c8c1b6bf39 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4155,4115,4165,4010,114667,470554030,00,0.00,N,5,-45, 20250217,4200,4290,4290,4145,100080,421510255,00,0.00,N,2,20, 20250214,4180,4230,4450,4110,224131,957363890,00,0.00,N,2,90, 20250213,4090,4000,4220,3985,67723,277782090,00,0.00,N,2,135, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 4950db9b3fa1..81a58903fc58 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250214,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250213,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250218,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250217,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250214,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250213,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250212,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250211,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250210,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 0a7cca2c4102..766038de7730 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2585,2510,2620,2470,610588,1559836860,00,0.00,N,2,75, 20250217,2510,2355,2590,2335,478148,1183814100,00,0.00,N,2,125, 20250214,2385,2330,2450,2310,265045,636589090,00,0.00,N,2,55, 20250213,2330,2325,2340,2290,119474,276470610,00,0.00,N,2,30, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 26b2ed571dee..a96fec3f6b7b 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3110,3130,3155,3070,144544,449660175,00,0.00,N,2,10, 20250217,3100,3010,3125,3005,213535,657044935,00,0.00,N,2,90, 20250214,3010,3010,3110,2945,185950,565089795,00,0.00,N,2,80, 20250213,2930,3010,3035,2920,62545,184642940,00,0.00,N,5,-80, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 40bc7109d986..69f297cd7b89 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2550,2610,2610,2520,97092,247162230,00,0.00,N,5,-70, 20250217,2620,2575,2620,2525,67103,172090525,00,0.00,N,2,20, 20250214,2600,2615,2640,2580,85419,222288270,00,0.00,N,3,0, 20250213,2600,2590,2620,2495,115515,294527680,00,0.00,N,2,10, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index dd83fd78a35d..da867cd1ef09 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1254,1230,1254,1227,77812,96810805,00,0.00,N,2,23, 20250217,1231,1223,1239,1222,76267,93588898,00,0.00,N,2,3, 20250214,1228,1233,1245,1223,76807,94467468,00,0.00,N,5,-8, 20250213,1236,1221,1252,1219,93789,115487466,00,0.00,N,2,13, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index c12584919089..cd0baf99c4ac 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4390,4405,4430,4300,22437,98260610,00,0.00,N,5,-25, 20250217,4415,4395,4440,4385,23231,102430665,00,0.00,N,2,10, 20250214,4405,4420,4435,4390,17814,78401225,00,0.00,N,5,-15, 20250213,4420,4440,4455,4400,20473,90441810,00,0.00,N,5,-25, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index e2426cb7d021..8244e3976a79 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7190,7240,7280,7140,241555,1734337570,00,0.00,N,5,-70, 20250217,7260,7550,7550,7230,275549,2014193980,00,0.00,N,5,-90, 20250214,7350,7450,7480,7340,214779,1589490180,00,0.00,N,5,-50, 20250213,7400,7330,7450,7310,172605,1273486610,00,0.00,N,2,90, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 2bddc568d725..5924403b0cb7 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2820,2800,2870,2800,113559,320792810,00,0.00,N,3,0, 20250217,2820,2860,2870,2795,133515,378841875,00,0.00,N,5,-40, 20250214,2860,2865,2880,2780,170710,481383460,00,0.00,N,5,-5, 20250213,2865,2780,2870,2770,301199,851254000,00,0.00,N,2,140, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 6b5149bd00e1..46672e90a464 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1417,1410,1424,1390,863523,1217913045,00,0.00,N,2,9, 20250217,1408,1415,1415,1389,665099,934008231,00,0.00,N,2,6, 20250214,1402,1417,1426,1398,913856,1286665037,00,0.00,N,5,-24, 20250213,1426,1476,1497,1426,1214500,1755229493,00,0.00,N,5,-32, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index f8c07c6c435b..fe2a2d33d6cf 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3725,3595,3735,3570,2236264,8217817755,00,0.00,N,2,145, 20250217,3580,3595,3605,3560,722495,2584442440,00,0.00,N,5,-15, 20250214,3595,3600,3615,3545,1205362,4319352435,00,0.00,N,2,15, 20250213,3580,3460,3610,3445,2760090,9823954455,00,0.00,N,2,165, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index bd56cc293d86..8fb378d8aa97 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41450,42500,42500,41200,378425,15757347850,00,0.00,N,5,-650, 20250217,42100,41800,42700,41650,429016,18140957150,00,0.00,N,2,900, 20250214,41200,42800,42900,41200,396402,16571255900,00,0.00,N,5,-1150, 20250213,42350,41500,42850,41300,829759,34984021750,00,0.00,N,2,1700, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 03cac5a9d95d..399f983ed1e6 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1347,1293,1348,1275,67862,89145472,00,0.00,N,2,54, 20250217,1293,1320,1327,1272,87457,112505464,00,0.00,N,5,-27, 20250214,1320,1341,1351,1312,54347,72122294,00,0.00,N,5,-27, 20250213,1347,1344,1352,1320,55435,73945411,00,0.00,N,5,-3, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 73bb2cf4ee36..237a77f99993 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5200,5240,5300,5190,146048,761993490,00,0.00,N,5,-60, 20250217,5260,5230,5320,5190,124409,654109760,00,0.00,N,2,30, 20250214,5230,5260,5310,5200,80405,422792190,00,0.00,N,5,-20, 20250213,5250,5210,5310,5180,119945,630284010,00,0.00,N,2,70, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 4cdabc8a3f89..e380c2865a02 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2300,2335,2335,2285,296240,681428715,00,0.00,N,5,-15, 20250217,2315,2295,2335,2290,230997,533651480,00,0.00,N,2,25, 20250214,2290,2275,2315,2260,366432,836649240,00,0.00,N,5,-25, 20250213,2315,2280,2315,2250,682773,1557193115,00,0.00,N,3,0, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 1237dbbb2ca1..8ab0296adf9c 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25900,25750,26350,25350,646875,16759125750,00,0.00,N,2,150, 20250217,25750,24750,25950,24250,595875,15101452000,00,0.00,N,2,1050, 20250214,24700,24450,24950,24000,302648,7435646450,00,0.00,N,2,250, 20250213,24450,24900,25100,23900,341441,8314777350,00,0.00,N,5,-150, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 4367f86fb448..79bc21ecd1b1 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1441,1441,1460,1431,73215,105346062,00,0.00,N,5,-11, 20250217,1452,1455,1455,1440,61418,88824721,00,0.00,N,2,2, 20250214,1450,1442,1458,1438,45165,65178698,00,0.00,N,2,8, 20250213,1442,1444,1462,1442,54954,79460735,00,0.00,N,5,-17, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index b13ee1695ad7..ec3b72cc957c 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,58300,54900,60200,54800,4402358,254941776100,00,0.00,N,2,4000, 20250217,54300,54900,54900,53700,1214092,65659317100,00,0.00,N,5,-500, 20250214,54800,55000,55100,53900,944108,51496380500,00,0.00,N,5,-200, 20250213,55000,53700,55400,52800,1894298,103125422200,00,0.00,N,2,1000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index deeafd9533bc..14f0a7ee653f 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250214,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250213,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250218,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250217,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250214,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250213,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250212,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250211,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250210,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 5456914b28bc..212d3cad1c69 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28900,28350,29250,28050,666222,19106135750,00,0.00,N,2,700, 20250217,28200,27500,28800,26800,825700,23036622700,00,0.00,N,2,1100, 20250214,27100,23750,27900,23750,1991941,53201608900,00,0.00,N,2,3200, 20250213,23900,24250,24350,23700,170555,4080764800,00,0.00,N,5,-350, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index ad43cc3e098b..a6f208e684ba 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13600,13400,13900,13340,209181,2847939910,00,0.00,N,2,180, 20250217,13420,13390,13710,13280,139534,1875937260,00,0.00,N,2,20, 20250214,13400,13990,14070,13370,248128,3388317030,00,0.00,N,5,-570, 20250213,13970,14250,14290,13950,160998,2266178930,00,0.00,N,5,-130, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 35d253386252..e8eeae6a16a4 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8040,8020,8100,7940,21656,173460540,00,0.00,N,2,60, 20250217,7980,8040,8100,7910,38892,311263280,00,0.00,N,5,-60, 20250214,8040,8170,8250,8010,32539,262539120,00,0.00,N,5,-130, 20250213,8170,8130,8260,7990,49601,404451030,00,0.00,N,2,90, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 2ef4fd09ef1c..9c1721b89e97 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3305,3325,3325,3285,12078,39943330,00,0.00,N,2,20, 20250217,3285,3265,3300,3250,14838,48516690,00,0.00,N,2,20, 20250214,3265,3305,3350,3240,16203,52887870,00,0.00,N,5,-40, 20250213,3305,3245,3470,3220,101902,344534600,00,0.00,N,2,35, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 5ce23b5a7eda..30d3ea723daa 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5300,5280,5360,5190,112467,569505800,00,0.00,N,2,20, 20250217,5280,5240,5340,5180,78579,413573270,00,0.00,N,2,20, 20250214,5260,5300,5320,5230,31507,166306260,00,0.00,N,5,-20, 20250213,5280,5360,5360,5070,130756,677851570,00,0.00,N,5,-20, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index c39f2aecbfca..f4f6f8dca0f3 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1400,1399,1412,1393,116468,162884524,00,0.00,N,2,1, 20250217,1399,1407,1434,1396,272619,383401001,00,0.00,N,5,-8, 20250214,1407,1420,1434,1406,185965,262633907,00,0.00,N,5,-13, 20250213,1420,1422,1440,1406,99952,141044259,00,0.00,N,5,-2, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 3f67bf915617..765d49ec9354 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2495,2570,2570,2420,51094,126945375,00,0.00,N,5,-20, 20250217,2515,2450,2515,2420,67282,166555305,00,0.00,N,2,80, 20250214,2435,2550,2550,2435,61456,151228045,00,0.00,N,5,-90, 20250213,2525,2510,2565,2395,110871,274256185,00,0.00,N,2,15, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index f66938ad1a18..450eff7685fa 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1096,1100,1100,1083,12247,13393207,00,0.00,N,5,-4, 20250217,1100,1088,1100,1075,9016,9768420,00,0.00,N,2,12, 20250214,1088,1097,1100,1084,5270,5747087,00,0.00,N,5,-9, 20250213,1097,1089,1097,1060,6646,7213797,00,0.00,N,3,0, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 039fd586316b..7131f10753ae 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3000,2965,3020,2945,374445,1120332765,00,0.00,N,2,35, 20250217,2965,2915,3000,2895,334455,984849030,00,0.00,N,2,50, 20250214,2915,2980,3060,2915,369234,1101258020,00,0.00,N,5,-45, 20250213,2960,2970,3020,2925,336232,1000035130,00,0.00,N,3,0, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 8e50e552d033..f3f072bfbfb5 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9150,9140,9200,9030,19388,176840190,00,0.00,N,2,10, 20250217,9140,8950,9140,8950,22316,202866120,00,0.00,N,2,190, 20250214,8950,8950,9070,8830,28176,252459600,00,0.00,N,3,0, 20250213,8950,9060,9080,8820,26692,238044580,00,0.00,N,5,-130, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 04420a6511d1..e480adddf63e 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21050,21250,21650,20950,275928,5863902000,00,0.00,N,2,50, 20250217,21000,20950,21250,20550,178821,3745253200,00,0.00,N,2,150, 20250214,20850,21000,21400,20800,174182,3658513650,00,0.00,N,5,-150, 20250213,21000,21300,21750,21000,189887,4045485800,00,0.00,N,5,-300, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 9e4083d69674..d7d2b30340e7 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,516,518,520,513,104816,54063974,00,0.00,N,2,2, 20250217,514,521,527,512,240833,124594447,00,0.00,N,5,-9, 20250214,523,520,530,520,65980,34537300,00,0.00,N,2,4, 20250213,519,516,529,516,140608,73363423,00,0.00,N,5,-6, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index c9e1ea227221..737cdfeb48c3 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1000,1009,1018,998,7733,7797837,00,0.00,N,3,0, 20250217,1000,999,1029,994,20810,20793019,00,0.00,N,5,-7, 20250214,1007,1008,1014,996,15693,15692428,00,0.00,N,2,3, 20250213,1004,1003,1008,996,18009,18077413,00,0.00,N,2,4, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 0d4685fbd900..4483b09df040 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2030,2110,2110,2025,485233,993268435,00,0.00,N,5,-60, 20250217,2090,2070,2150,2035,537275,1127315040,00,0.00,N,2,65, 20250214,2025,2080,2085,2020,2343851,4449897325,00,0.00,N,5,-35, 20250213,2060,2120,2130,2055,368520,766014150,00,0.00,N,5,-35, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 7c857a0e0d99..17699c6a3899 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10510,10530,10660,10420,33146,348132560,00,0.00,N,2,10, 20250217,10500,10370,10530,10320,41291,430668130,00,0.00,N,2,130, 20250214,10370,10550,10550,10310,24471,253781910,00,0.00,N,5,-40, 20250213,10410,10440,10480,10200,26353,272551370,00,0.00,N,2,160, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 7337a42b77a9..f866bee8c581 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,298,300,302,296,92702,27664710,00,0.00,N,5,-5, 20250217,303,300,308,296,132638,40060292,00,0.00,N,2,3, 20250214,300,300,305,297,101206,30357872,00,0.00,N,3,0, 20250213,300,305,308,300,188885,57066586,00,0.00,N,5,-5, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 96c446e324f3..970403a0d138 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2600,2610,2620,2540,134495,347615755,00,0.00,N,2,5, 20250217,2595,2560,2605,2550,72193,186113055,00,0.00,N,2,25, 20250214,2570,2575,2590,2535,142599,364907610,00,0.00,N,2,25, 20250213,2545,2550,2580,2520,126446,322183160,00,0.00,N,5,-20, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index b7959f75fcba..ffb6f28f8c4d 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6180,6200,6290,6120,56093,347800610,00,0.00,N,5,-10, 20250217,6190,6110,6220,5990,74768,457995790,00,0.00,N,3,0, 20250214,6190,6300,6300,6100,36767,227281300,00,0.00,N,5,-70, 20250213,6260,6370,6430,6230,71155,447313340,00,0.00,N,5,-120, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index d29658c91150..aa9914ca7982 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3705,3650,3705,3640,2829,10412230,00,0.00,N,2,15, 20250217,3690,3685,3690,3625,1969,7225375,00,0.00,N,2,40, 20250214,3650,3535,3655,3535,3800,13782975,00,0.00,N,2,85, 20250213,3565,3690,3690,3565,4834,17464775,00,0.00,N,5,-55, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index f41978129b9d..6b5164e2e7f4 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,682,682,695,681,447932,307642074,00,0.00,N,3,0, 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, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 68062bca453f..c0ca4589682d 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9780,9720,9800,9680,31352,306207030,00,0.00,N,2,60, 20250217,9720,9700,9740,9650,40287,390115980,00,0.00,N,2,20, 20250214,9700,9710,9770,9650,34129,330649490,00,0.00,N,5,-10, 20250213,9710,9710,9780,9680,27181,264176060,00,0.00,N,5,-40, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 454dee0e4572..1b1bf8d6c0d0 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30500,31350,31350,30500,28553,874579300,00,0.00,N,5,-550, 20250217,31050,30950,31450,30800,31029,966393350,00,0.00,N,2,500, 20250214,30550,30550,30900,30400,15849,486156850,00,0.00,N,2,200, 20250213,30350,30750,30800,30000,32363,979658150,00,0.00,N,5,-400, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 9fa33f7fb160..ea479788689b 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1995,2025,2025,1991,2286,4585308,00,0.00,N,5,-10, 20250217,2005,1998,2020,1997,4255,8529785,00,0.00,N,2,8, 20250214,1997,1992,2040,1992,10737,21612196,00,0.00,N,2,5, 20250213,1992,1997,2010,1988,3990,7975271,00,0.00,N,5,-5, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 39637af4d20c..7da28c419a32 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7490,7550,7590,7360,2605,19431410,00,0.00,N,5,-60, 20250217,7550,7730,7730,7070,13454,100178620,00,0.00,N,5,-180, 20250214,7730,7690,7760,7650,709,5459890,00,0.00,N,2,20, 20250213,7710,7630,7750,7550,896,6876130,00,0.00,N,2,40, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 16e3f46c675d..48dfadbd4e13 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24750,23350,24850,23150,92570,2249712250,00,0.00,N,2,1400, 20250217,23350,23700,24200,23000,43129,1013534850,00,0.00,N,2,50, 20250214,23300,23000,24050,22750,61736,1448065050,00,0.00,N,3,0, 20250213,23300,22800,24000,22800,48220,1123574900,00,0.00,N,2,500, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 8c66f902d1a0..17e677e74ba3 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13800,13690,13970,13630,25937,358530050,00,0.00,N,2,10, 20250217,13790,13820,13820,13600,16052,219839790,00,0.00,N,2,20, 20250214,13770,13790,13900,13550,5092,69744830,00,0.00,N,3,0, 20250213,13770,13700,13780,13460,11365,154882600,00,0.00,N,2,100, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 85c217137604..f3479386359c 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,683,682,689,675,37663,25607716,00,0.00,N,5,-2, 20250217,685,687,699,684,65257,44850011,00,0.00,N,5,-2, 20250214,687,694,722,687,95848,67097832,00,0.00,N,5,-7, 20250213,694,682,699,682,51049,35233283,00,0.00,N,2,3, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 0651dadbce4c..396796423314 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,802,779,807,771,316737,249250294,00,0.00,N,2,23, 20250217,779,768,788,768,198821,154692595,00,0.00,N,2,12, 20250214,767,760,783,757,187897,144224900,00,0.00,N,2,7, 20250213,760,750,769,750,146767,111515875,00,0.00,N,2,3, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 131b7833393e..98fda607667d 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2015,2025,2025,1975,10914,21751967,00,0.00,N,3,0, 20250217,2015,2000,2110,1995,8290,16628111,00,0.00,N,2,15, 20250214,2000,2090,2125,2000,19999,40573985,00,0.00,N,5,-90, 20250213,2090,2215,2215,2065,19193,40710545,00,0.00,N,5,-150, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 764610b37d09..cee08be86f5d 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1574,1571,1594,1542,29182,45672019,00,0.00,N,2,6, 20250217,1568,1576,1582,1563,20793,32646830,00,0.00,N,5,-10, 20250214,1578,1565,1612,1537,63250,99704767,00,0.00,N,5,-4, 20250213,1582,1610,1610,1577,30750,48755588,00,0.00,N,2,6, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 49e31a1fad76..42369aed6d86 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2070,2080,2085,2065,20732,43087440,00,0.00,N,3,0, 20250217,2070,2070,2085,2050,41551,86202570,00,0.00,N,3,0, 20250214,2070,2085,2085,2050,32382,66817920,00,0.00,N,5,-5, 20250213,2075,2045,2150,2040,152082,317644285,00,0.00,N,2,35, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index aeffa1cfbc27..79f0fbfa4b64 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7750,7950,8040,7710,4466350,35078023080,00,0.00,N,2,140, 20250217,7610,7710,7760,7560,1871023,14307689790,00,0.00,N,5,-160, 20250214,7770,7490,7930,7390,3967441,30716436930,00,0.00,N,2,270, 20250213,7500,7520,7620,7370,1772598,13299916440,00,0.00,N,5,-50, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index fa2764aa05d3..8eca6c4bdb16 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16420,15400,16570,15320,89710,1445869110,00,0.00,N,2,970, 20250217,15450,15410,15450,15140,46165,706146790,00,0.00,N,2,190, 20250214,15260,14950,15390,14530,88929,1320847880,00,0.00,N,2,490, 20250213,14770,14100,15070,14100,103200,1519364090,00,0.00,N,2,760, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index a15aa1f3fd4f..acdabec8b9aa 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8430,8380,8430,8290,38824,324556990,00,0.00,N,2,80, 20250217,8350,8310,8400,8220,50449,419879340,00,0.00,N,5,-10, 20250214,8360,8330,8430,8130,64447,534258160,00,0.00,N,2,40, 20250213,8320,8350,8380,8240,26484,219806950,00,0.00,N,5,-60, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index a372cc444954..a1c88464aa55 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18320,18760,18980,18260,127809,2349635150,00,0.00,N,5,-480, 20250217,18800,18900,19040,18750,64751,1221687260,00,0.00,N,2,70, 20250214,18730,18550,19050,18330,91624,1717237750,00,0.00,N,2,430, 20250213,18300,19190,19350,18050,263654,4848910880,00,0.00,N,5,-830, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 6457d7339902..d4ffc52c89db 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10030,10030,10190,9890,185091,1851680650,00,0.00,N,5,-70, 20250217,10100,10300,10500,10050,463049,4740362270,00,0.00,N,2,20, 20250214,10080,9430,10370,9280,806006,8038137930,00,0.00,N,2,750, 20250213,9330,9220,9430,9200,63142,587470470,00,0.00,N,2,110, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index e1868fed7b11..9c62f4af6690 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2805,2625,2830,2610,186147,508597035,00,0.00,N,2,180, 20250217,2625,2650,2650,2575,53712,140476430,00,0.00,N,2,80, 20250214,2545,2575,2595,2535,36887,94646290,00,0.00,N,5,-30, 20250213,2575,2565,2610,2545,51128,130948130,00,0.00,N,2,5, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 0a051c4a43f2..9e21a598eb82 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3670,3685,3685,3665,2022,7426305,00,0.00,N,5,-15, 20250217,3685,3690,3700,3670,4952,18247435,00,0.00,N,5,-5, 20250214,3690,3700,3700,3645,10623,38934005,00,0.00,N,3,0, 20250213,3690,3705,3705,3690,4024,14850190,00,0.00,N,5,-5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index da4c856992f0..7c63360075c2 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3705,3710,3735,3700,22697,84493580,00,0.00,N,5,-10, 20250217,3715,3705,3755,3705,17768,66223420,00,0.00,N,2,10, 20250214,3705,3730,3800,3705,34072,127068880,00,0.00,N,5,-55, 20250213,3760,3705,3770,3705,27159,102063295,00,0.00,N,2,35, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index c6c7c68013e7..4339cc5f2921 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21850,21900,21900,21550,16760,364670550,00,0.00,N,2,150, 20250217,21700,21350,22000,21250,29255,638033950,00,0.00,N,2,350, 20250214,21350,21650,22100,21350,29593,642945300,00,0.00,N,5,-300, 20250213,21650,21600,21750,21400,20832,449650350,00,0.00,N,2,50, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index e6cdb843d2b3..9ab97ca45507 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,44000,43350,44600,43300,238969,10499815650,00,0.00,N,2,1000, 20250217,43000,43850,43850,42500,284655,12193679050,00,0.00,N,5,-1050, 20250214,44050,43850,45300,43550,284361,12635027500,00,0.00,N,2,350, 20250213,43700,43750,43850,43250,164319,7163811950,00,0.00,N,2,50, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index c69ff29665cf..268ff8aaf027 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5370,4990,5380,4915,338307,1732533955,00,0.00,N,2,370, 20250217,5000,4770,5100,4545,579602,2779107785,00,0.00,N,5,-60, 20250214,5060,4760,5190,4680,626599,3125897195,00,0.00,N,2,340, 20250213,4720,4355,4860,4350,754046,3533924790,00,0.00,N,2,320, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 38043dac3ccf..ae9c43535023 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,803,800,811,793,38130,30468706,00,0.00,N,2,5, 20250217,798,860,860,795,55578,44616685,00,0.00,N,5,-4, 20250214,802,806,838,802,56457,45784446,00,0.00,N,5,-4, 20250213,806,784,949,784,905517,782050114,00,0.00,N,2,25, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index d916cbfa8e95..7de598d1d732 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,312000,315000,315500,310000,22597,7044556500,00,0.00,N,5,-3000, 20250217,315000,310500,316500,309500,29107,9152506500,00,0.00,N,2,6000, 20250214,309000,316000,316000,308500,33023,10303641500,00,0.00,N,5,-7000, 20250213,316000,308500,316000,307000,64159,20046256000,00,0.00,N,2,7000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 4a6b4c3c2dd4..a5dd16e3efb4 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,239000,238000,240500,236500,192906,46067767000,00,0.00,N,2,1500, 20250217,237500,227500,241500,227500,342695,81556367000,00,0.00,N,2,10000, 20250214,227500,231000,232000,226500,201032,46114292500,00,0.00,N,5,-2000, 20250213,229500,220500,231000,220500,486366,111034969000,00,0.00,N,2,9500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 6ad84c387902..fb3614c4154e 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6770,7040,7170,6750,1410869,9703157180,00,0.00,N,5,-240, 20250217,7010,6900,7280,6600,3239653,22219647030,00,0.00,N,5,-210, 20250214,7220,7330,7330,7050,897134,6447003120,00,0.00,N,5,-90, 20250213,7310,7160,7320,7110,1077311,7770646430,00,0.00,N,2,290, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 1ca672321dc9..2336fa478a12 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7880,7990,8180,7750,295479,2347375350,00,0.00,N,5,-100, 20250217,7980,7940,8040,7740,151912,1195594940,00,0.00,N,2,40, 20250214,7940,7730,8220,7590,307320,2467269140,00,0.00,N,2,210, 20250213,7730,8400,8510,7710,510697,4113622890,00,0.00,N,5,-720, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index fd5f004e9f5f..2444184f0496 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3510,3450,3535,3450,316138,1105963965,00,0.00,N,2,45, 20250217,3465,3410,3485,3410,161084,554945520,00,0.00,N,2,30, 20250214,3435,3450,3500,3420,319663,1104542945,00,0.00,N,5,-35, 20250213,3470,3340,3585,3335,851704,2964652940,00,0.00,N,2,130, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 11a11fde7f98..16b4c3621bf2 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4760,4715,4780,4675,97867,462177275,00,0.00,N,2,45, 20250217,4715,4550,4760,4550,81362,377618125,00,0.00,N,2,165, 20250214,4550,4505,4570,4480,70012,317485630,00,0.00,N,2,50, 20250213,4500,4515,4540,4465,61523,276330125,00,0.00,N,5,-10, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 86df7ce7a69c..0d17f0922b42 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2540,2610,2610,2540,25290,64755960,00,0.00,N,5,-40, 20250217,2580,2605,2665,2580,10746,28162965,00,0.00,N,5,-25, 20250214,2605,2580,2670,2575,10645,27573445,00,0.00,N,2,5, 20250213,2600,2550,2700,2525,42511,109823260,00,0.00,N,2,50, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index ef0ab9df5d9b..1e48a9e541e4 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8420,8390,8500,8390,17793,150441890,00,0.00,N,3,0, 20250217,8420,8380,8500,8380,36838,311096800,00,0.00,N,2,20, 20250214,8400,8460,8490,8370,35342,297357750,00,0.00,N,5,-60, 20250213,8460,8450,8520,8350,62062,524637050,00,0.00,N,3,0, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index b0c8284a7432..aec9a5452c2b 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26300,25550,26400,25400,117310,3046776550,00,0.00,N,2,700, 20250217,25600,25200,25700,24950,147752,3743558950,00,0.00,N,2,450, 20250214,25150,25800,25900,25100,117813,2986232950,00,0.00,N,5,-300, 20250213,25450,24350,26200,23600,326567,8306548850,00,0.00,N,2,1000, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index c675173bd35c..700f14855c70 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1544,1511,1555,1505,1564103,2399427530,00,0.00,N,2,36, 20250217,1508,1502,1519,1490,838995,1265047733,00,0.00,N,2,15, 20250214,1493,1495,1512,1470,1381178,2064243521,00,0.00,N,2,25, 20250213,1468,1465,1482,1457,735674,1082648912,00,0.00,N,2,3, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index eb7da4ebbe8c..b44043422c80 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2535,2550,2555,2510,150644,385250460,00,0.00,N,5,-10, 20250217,2545,2520,2550,2510,120147,304348960,00,0.00,N,2,20, 20250214,2525,2550,2550,2485,136998,343845015,00,0.00,N,2,5, 20250213,2520,2500,2520,2455,104251,260226340,00,0.00,N,2,30, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 41a463b07f09..bb18e1d12ec3 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4370,4395,4405,4305,31641,137757940,00,0.00,N,2,5, 20250217,4365,4320,4395,4270,39515,171761185,00,0.00,N,2,40, 20250214,4325,4305,4330,4285,20178,86943780,00,0.00,N,2,20, 20250213,4305,4230,4350,4210,30731,132219465,00,0.00,N,2,45, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index f6dd97d68c17..1930c2177558 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250214,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250213,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250218,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250217,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250214,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250213,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250212,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250211,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250210,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index fcc8d5244a46..83d1d1cb30fa 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,71500,70000,72100,69100,482483,34155701200,00,0.00,N,2,2100, 20250217,69400,70100,70500,66700,463464,31975304900,00,0.00,N,5,-2600, 20250214,72000,70600,75900,69800,760972,55153012000,00,0.00,N,2,2200, 20250213,69800,71000,71000,69500,194273,13601747200,00,0.00,N,5,-300, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index b8c5ffe2531c..971e5023b245 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6140,5740,6150,5700,164927,994930600,00,0.00,N,2,390, 20250217,5750,5550,5830,5490,89634,511010840,00,0.00,N,2,200, 20250214,5550,5480,5590,5200,64529,350295030,00,0.00,N,2,150, 20250213,5400,5440,5550,5370,35816,194569750,00,0.00,N,5,-40, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 01c533b42854..89c4bf92b826 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1182,1205,1211,1170,120884,143329853,00,0.00,N,5,-12, 20250217,1194,1210,1210,1160,154692,183084348,00,0.00,N,2,4, 20250214,1190,1219,1219,1171,76620,90747975,00,0.00,N,2,13, 20250213,1177,1262,1265,1175,335061,407569002,00,0.00,N,5,-15, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 7d459875c3c1..33871fc706c2 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7090,7170,7300,7060,12945,92532800,00,0.00,N,5,-80, 20250217,7170,7160,7190,7000,20065,142497210,00,0.00,N,5,-10, 20250214,7180,6810,7200,6730,24596,170963630,00,0.00,N,2,370, 20250213,6810,6730,6860,6730,11740,79728980,00,0.00,N,2,30, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 99a916c795e4..9545a5fd7eb2 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2125,1987,2145,1986,91882,190537749,00,0.00,N,2,138, 20250217,1987,2055,2180,1986,141984,296727885,00,0.00,N,5,-83, 20250214,2070,2065,2100,1990,36889,74521840,00,0.00,N,2,5, 20250213,2065,1920,2090,1920,135778,273071856,00,0.00,N,2,15, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 47fe825255a6..299f7961e8b4 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1023,1029,1034,1015,120780,123317721,00,0.00,N,5,-10, 20250217,1033,1020,1035,1014,200353,205443305,00,0.00,N,2,14, 20250214,1019,1004,1022,999,165079,166757733,00,0.00,N,2,16, 20250213,1003,990,1007,990,57995,58051601,00,0.00,N,2,3, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 8ca8fd6f310b..de43c5d4a226 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250217,2595,2595,2595,2595,10,25950,00,0.00,N,3,0, 20250214,2595,2595,2595,2595,11,28545,00,0.00,N,3,0, 20250213,2595,2595,2595,2595,9,23355,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 1a73263b5fad..33b20d3a505a 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19460,19160,19700,18940,993898,19145315240,00,0.00,N,2,390, 20250217,19070,19770,19800,18850,1332528,25505674740,00,0.00,N,5,-700, 20250214,19770,19830,20450,19240,1443345,28529914650,00,0.00,N,5,-30, 20250213,19800,20500,20500,19560,947433,18787515940,00,0.00,N,5,-400, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 75e2a5e26418..439d4240520a 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3035,3040,3050,3025,129047,391727410,00,0.00,N,5,-10, 20250217,3045,3040,3055,3030,115698,351925265,00,0.00,N,2,10, 20250214,3035,3065,3080,3030,140296,427234655,00,0.00,N,5,-25, 20250213,3060,3055,3145,3045,259562,797240290,00,0.00,N,2,5, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index b1e08475fe47..86646cff8199 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1004,1000,1004,995,25744,25747786,00,0.00,N,2,4, 20250217,1000,1003,1003,996,16203,16212011,00,0.00,N,5,-3, 20250214,1003,999,1006,995,12161,12178925,00,0.00,N,5,-5, 20250213,1008,995,1008,993,20640,20658244,00,0.00,N,2,12, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index d64f78c3ec2f..a0f1115294e6 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13880,13690,14060,13620,178335,2477228420,00,0.00,N,2,170, 20250217,13710,13690,13840,13540,130180,1783527780,00,0.00,N,2,20, 20250214,13690,13700,13900,13550,220096,3020958700,00,0.00,N,2,260, 20250213,13430,13350,13600,13350,88813,1196851690,00,0.00,N,5,-60, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 4989ed743477..bc4b94f6664e 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12250,11770,12300,11770,41589,500722340,00,0.00,N,2,360, 20250217,11890,12210,12220,11780,32268,383892170,00,0.00,N,5,-110, 20250214,12000,12170,12230,11870,30814,370224790,00,0.00,N,5,-130, 20250213,12130,11690,12450,11690,86672,1056715730,00,0.00,N,2,390, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index de17bfe8d755..9a36de8244d5 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4520,4515,4540,4495,31548,142502460,00,0.00,N,5,-20, 20250217,4540,4585,4585,4510,12267,55592135,00,0.00,N,5,-20, 20250214,4560,4595,4630,4550,10562,48388425,00,0.00,N,5,-50, 20250213,4610,4600,4640,4595,34640,159591890,00,0.00,N,2,30, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 42771ee3fda8..4b47f638d2f8 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3890,3845,3895,3845,2987,11544945,00,0.00,N,2,30, 20250217,3860,3885,3885,3810,3974,15304900,00,0.00,N,5,-40, 20250214,3900,3860,3900,3840,4905,19015085,00,0.00,N,2,40, 20250213,3860,3855,3900,3750,14178,54838070,00,0.00,N,2,5, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 1fd35f276094..0e5cf3af06c3 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2305,2320,2330,2260,202171,462535060,00,0.00,N,5,-30, 20250217,2335,2340,2340,2305,55478,128680010,00,0.00,N,5,-5, 20250214,2340,2350,2380,2315,111908,261855160,00,0.00,N,5,-15, 20250213,2355,2320,2440,2305,332950,792294940,00,0.00,N,2,30, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 3ddd9567d5ea..de03f27922dc 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4400,4410,4450,4375,57506,253039390,00,0.00,N,5,-25, 20250217,4425,4350,4430,4330,83489,367763645,00,0.00,N,2,70, 20250214,4355,4345,4405,4345,57092,249372620,00,0.00,N,5,-5, 20250213,4360,4310,4380,4305,52384,227152025,00,0.00,N,2,30, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index c8907665ddd1..74a689c0f8f7 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3965,3945,3980,3905,39765,156897960,00,0.00,N,5,-10, 20250217,3975,4000,4090,3890,89771,354652530,00,0.00,N,5,-30, 20250214,4005,4050,4105,3995,71019,285923275,00,0.00,N,5,-105, 20250213,4110,3985,4220,3985,204255,841594620,00,0.00,N,2,135, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index ffbdf3ca1b4f..163825803f29 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4825,4850,4850,4790,195598,941283125,00,0.00,N,5,-20, 20250217,4845,4840,4870,4800,217792,1051528495,00,0.00,N,2,25, 20250214,4820,4850,4860,4785,187762,902726250,00,0.00,N,3,0, 20250213,4820,4675,4920,4675,446876,2150619295,00,0.00,N,2,160, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index d54ec9238492..8a4fa9d3bcbb 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4130,4175,4175,4080,11398,46906705,00,0.00,N,5,-15, 20250217,4145,4145,4300,4100,19826,82544990,00,0.00,N,3,0, 20250214,4145,4145,4190,4115,7251,29991975,00,0.00,N,2,5, 20250213,4140,4065,4145,4065,4716,19442855,00,0.00,N,2,50, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index c2b70c183094..6dd76234353b 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7570,7300,7830,7100,1823478,13697303800,00,0.00,N,2,170, 20250217,7400,6030,7530,6020,4185457,29791142490,00,0.00,N,2,1370, 20250214,6030,6180,6180,6020,113528,690763870,00,0.00,N,5,-90, 20250213,6120,5900,6130,5860,204882,1237559440,00,0.00,N,2,290, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 8dc2f6354d4f..1bf9ba4d66f7 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10070,9900,10070,9870,45396,453101820,00,0.00,N,2,80, 20250217,9990,10040,10090,9810,41641,413235320,00,0.00,N,2,60, 20250214,9930,9930,10230,9770,101431,1012032340,00,0.00,N,2,20, 20250213,9910,9510,10050,9510,175246,1718771400,00,0.00,N,2,360, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 5e46cd920853..a3840e017f26 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26900,27850,27850,26600,39569,1064816000,00,0.00,N,5,-450, 20250217,27350,27000,27750,26750,37167,1016984700,00,0.00,N,2,750, 20250214,26600,26200,27500,25850,49681,1332161600,00,0.00,N,2,400, 20250213,26200,25700,26450,25600,29321,761300000,00,0.00,N,2,500, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 1366d0394db2..54a4d40aa712 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6400,6400,6400,6360,347,2214670,00,0.00,N,2,20, 20250217,6380,6400,6400,6360,547,3488010,00,0.00,N,2,20, 20250214,6360,6380,6390,6270,798,5066520,00,0.00,N,3,0, 20250213,6360,6310,6380,6300,964,6093530,00,0.00,N,2,30, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 3312222ce19b..b7fc3a3fe8a3 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18810,18440,19000,18440,308949,5795635380,00,0.00,N,2,380, 20250217,18430,18600,18700,18350,157659,2913749830,00,0.00,N,5,-230, 20250214,18660,18600,18790,18200,227226,4201901620,00,0.00,N,2,260, 20250213,18400,18790,19500,18360,1072204,20231885750,00,0.00,N,2,320, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 69f9f6a19f9c..3cef2c459c9b 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4320,4230,4330,4230,71991,308819375,00,0.00,N,2,80, 20250217,4240,4265,4285,4225,52209,222201545,00,0.00,N,5,-5, 20250214,4245,4305,4325,4210,48885,207782885,00,0.00,N,5,-55, 20250213,4300,4135,4310,4135,92713,393914310,00,0.00,N,2,165, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index f36582b55556..8c803d85d38e 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76600,75800,77000,75400,62835,4797928200,00,0.00,N,2,800, 20250217,75800,76100,78500,75300,88761,6812907500,00,0.00,N,2,100, 20250214,75700,74000,76200,73200,85944,6438287100,00,0.00,N,2,2300, 20250213,73400,72700,73900,72400,46151,3379952600,00,0.00,N,2,900, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 7664d04d697b..44176968ac5d 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,668,678,684,659,444436,296137689,00,0.00,N,5,-10, 20250217,678,665,680,660,309100,207309463,00,0.00,N,2,13, 20250214,665,668,678,663,267906,178824008,00,0.00,N,5,-3, 20250213,668,676,677,668,187712,125832090,00,0.00,N,5,-1, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 170ab982ba3b..704a50309fc6 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3535,3500,3550,3495,40211,141316135,00,0.00,N,3,0, 20250217,3535,3520,3575,3500,15408,54285475,00,0.00,N,2,15, 20250214,3520,3545,3565,3520,28877,102070195,00,0.00,N,5,-25, 20250213,3545,3545,3565,3525,38480,136262840,00,0.00,N,5,-30, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index fd1fd8262165..c62bc6928a6e 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4900,4800,4905,4800,36905,179782685,00,0.00,N,2,55, 20250217,4845,4895,4895,4785,31532,152421100,00,0.00,N,2,35, 20250214,4810,4840,4855,4800,35343,170697595,00,0.00,N,5,-25, 20250213,4835,4765,4865,4765,31990,154152610,00,0.00,N,2,25, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 34fbb3548165..eec84c5b60d2 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7470,7460,7500,7440,8795,65768580,00,0.00,N,2,10, 20250217,7460,7370,7500,7370,8634,64279900,00,0.00,N,2,30, 20250214,7430,7400,7450,7350,10954,80867190,00,0.00,N,2,30, 20250213,7400,7430,7430,7350,11908,87888700,00,0.00,N,5,-20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index fc0cfb3d97cc..0fbee3ffef8c 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,774,755,809,755,144447,112201216,00,0.00,N,2,20, 20250217,754,776,776,748,155016,117168450,00,0.00,N,5,-22, 20250214,776,833,834,770,309437,244388496,00,0.00,N,5,-58, 20250213,834,840,852,829,58495,48783105,00,0.00,N,5,-6, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index e08f3a8d5315..6f246dd68bc9 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,282,277,283,277,193212,53964195,00,0.00,N,2,1, 20250217,281,281,282,276,137579,38497902,00,0.00,N,3,0, 20250214,281,283,286,275,264300,74289369,00,0.00,N,5,-2, 20250213,283,282,288,276,248881,70220515,00,0.00,N,5,-2, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index cb4697ef0194..27bfdd681462 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4570,4560,4620,4515,69343,315759840,00,0.00,N,5,-15, 20250217,4585,4645,4680,4545,155243,716250265,00,0.00,N,5,-80, 20250214,4665,4710,4745,4630,102562,480558735,00,0.00,N,5,-80, 20250213,4745,4650,4765,4615,110408,516637730,00,0.00,N,2,60, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index b74b6eb45941..96b145740559 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,402,409,409,398,288568,116188805,00,0.00,N,3,0, 20250217,402,419,421,400,288531,116502652,00,0.00,N,5,-17, 20250214,419,422,426,400,536454,220060701,00,0.00,N,5,-3, 20250213,422,421,430,415,266980,112171593,00,0.00,N,2,1, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 8a0df84ed9a6..1959ecb3e87b 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,536,537,560,531,507679,276015322,00,0.00,N,2,5, 20250217,531,541,542,527,349472,186297506,00,0.00,N,5,-11, 20250214,542,544,566,510,888622,480341836,00,0.00,N,5,-2, 20250213,544,626,637,540,2890115,1667325842,00,0.00,N,5,-41, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 17fe82362cc9..934e5fd53873 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3510,3460,3550,3435,5459,19017135,00,0.00,N,2,50, 20250217,3460,3440,3470,3410,8242,28487025,00,0.00,N,2,20, 20250214,3440,3420,3455,3385,2098,7180385,00,0.00,N,2,20, 20250213,3420,3350,3440,3350,3953,13502530,00,0.00,N,2,35, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 3d0d1320e216..c39a3e6a02f1 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17680,17340,19700,16450,2271661,42319127020,00,0.00,N,2,460, 20250217,17220,17640,17640,17210,152527,2646964880,00,0.00,N,2,90, 20250214,17130,17260,17710,16930,430081,7469005630,00,0.00,N,2,460, 20250213,16670,16650,16990,16450,151351,2535741390,00,0.00,N,2,40, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 61a162bbf6ed..a5b1c0d42644 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5020,4945,5160,4885,231040,1162812375,00,0.00,N,2,125, 20250217,4895,4880,4950,4815,153141,746097605,00,0.00,N,2,80, 20250214,4815,5070,5070,4765,247483,1200994215,00,0.00,N,5,-235, 20250213,5050,4940,5200,4835,425109,2156427270,00,0.00,N,2,140, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 8375738de9bd..e0179443d511 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6330,6390,6480,6300,37174,236544460,00,0.00,N,5,-120, 20250217,6450,6390,6540,6100,44240,278815990,00,0.00,N,2,60, 20250214,6390,6000,6440,5880,85723,537181320,00,0.00,N,2,410, 20250213,5980,5870,6050,5790,54298,323669890,00,0.00,N,2,190, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index b77abb90d5f0..4e1b58551be6 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250214,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250213,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250218,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250217,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250214,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250213,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250212,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250211,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250210,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index fbc198d5b3ac..b80bacca4787 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7040,7020,7080,6950,28669,200280870,00,0.00,N,2,10, 20250217,7030,6910,7050,6910,27125,189622640,00,0.00,N,2,120, 20250214,6910,6880,7140,6880,62244,433465470,00,0.00,N,2,30, 20250213,6880,6890,6990,6870,36675,253382190,00,0.00,N,5,-30, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 0a526f82d607..98a78d2cde47 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4060,4150,4160,4020,86208,350379160,00,0.00,N,5,-60, 20250217,4120,4465,4465,4120,316936,1348590960,00,0.00,N,5,-85, 20250214,4205,4160,4260,4160,119642,530633580,00,0.00,N,2,45, 20250213,4160,4155,4225,4110,43828,181795125,00,0.00,N,3,0, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 2c588d470648..2bb1d14327a7 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9660,9570,9770,9540,6796,65984310,00,0.00,N,3,0, 20250217,9660,9680,9710,9640,1056,10212970,00,0.00,N,2,20, 20250214,9640,9680,9680,9550,4324,41373770,00,0.00,N,5,-30, 20250213,9670,9600,9670,9500,2956,28378560,00,0.00,N,2,180, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index fedc1889103a..e07ab57909f1 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3200,3230,3230,3140,133893,425601050,00,0.00,N,2,25, 20250217,3175,3125,3215,3090,124092,392313155,00,0.00,N,2,50, 20250214,3125,3150,3165,3085,96779,301329015,00,0.00,N,5,-10, 20250213,3135,3150,3200,3100,126014,395601270,00,0.00,N,5,-15, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index a40025c10474..336d91f42adf 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25050,24550,25150,24550,13553,337562200,00,0.00,N,2,350, 20250217,24700,25100,25100,23500,10160,250870250,00,0.00,N,5,-100, 20250214,24800,25350,25600,24800,15468,388334950,00,0.00,N,5,-450, 20250213,25250,25350,26100,25100,69633,1777943400,00,0.00,N,2,650, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 57872554f1cf..96609e4d0941 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,726,721,733,721,39504,28630104,00,0.00,N,2,1, 20250217,725,726,727,719,29167,21082048,00,0.00,N,5,-1, 20250214,726,729,729,718,80530,58310937,00,0.00,N,2,1, 20250213,725,726,728,719,102689,74343886,00,0.00,N,5,-1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 793487ce6729..c2931e714a4b 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22350,22100,22400,21900,40578,903858000,00,0.00,N,2,250, 20250217,22100,22250,22300,21850,56310,1238393550,00,0.00,N,5,-150, 20250214,22250,22000,22700,22000,64484,1435818050,00,0.00,N,2,350, 20250213,21900,22000,22400,21850,78980,1746837400,00,0.00,N,5,-100, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 46eb488cf837..030e59f38137 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14500,14310,14530,14110,11873,169687920,00,0.00,N,2,190, 20250217,14310,14070,14430,13890,16853,239973940,00,0.00,N,2,240, 20250214,14070,13750,14090,13640,12648,175700080,00,0.00,N,2,320, 20250213,13750,13250,13750,13210,14517,196290960,00,0.00,N,2,500, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 31f97c37fb66..058692a6954e 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48450,48350,48800,48250,1384205,67061159272,00,0.00,N,3,0, 20250217,48450,48300,48750,47950,880421,42672580550,00,0.00,N,2,100, 20250214,48350,47500,48550,47500,1527922,73566721300,00,0.00,N,5,-100, 20250213,48450,48450,49000,48400,2128957,103498842575,00,0.00,N,5,-150, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index ea8065fcc7f0..df48646f926b 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9660,8950,10400,8920,12893548,126755552870,00,0.00,N,2,990, 20250217,8670,8790,8870,8490,675073,5850120290,00,0.00,N,5,-30, 20250214,8700,8700,8940,8580,1144797,10003688820,00,0.00,N,2,130, 20250213,8570,8500,8710,8470,798435,6885110340,00,0.00,N,3,0, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index e5fde6587a95..bc42965a7a73 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,996,1018,1018,992,325395,324828056,00,0.00,N,5,-3, 20250217,999,995,1004,983,324296,323337086,00,0.00,N,2,4, 20250214,995,1010,1010,970,896058,885599597,00,0.00,N,5,-11, 20250213,1006,1018,1019,1003,510051,514373404,00,0.00,N,5,-4, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index e91de81356b7..f0868974f6b5 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20150,19740,20350,19540,188882,3771940650,00,0.00,N,2,480, 20250217,19670,18800,19670,18600,202035,3923375420,00,0.00,N,2,660, 20250214,19010,18430,19590,18290,270179,5139376070,00,0.00,N,2,640, 20250213,18370,18400,18560,18250,124202,2283491050,00,0.00,N,2,110, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 922922e6fc7a..482c8f6ed439 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6000,6120,6120,5940,129754,776346870,00,0.00,N,5,-120, 20250217,6120,6040,6140,5950,99664,601480200,00,0.00,N,2,70, 20250214,6050,6150,6200,6040,128569,783307390,00,0.00,N,5,-140, 20250213,6190,6260,6300,6050,184113,1134053050,00,0.00,N,2,20, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 755e6e6241bd..a1c507e1a6b0 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1642,1629,1658,1629,13271,21788665,00,0.00,N,5,-4, 20250217,1646,1600,1648,1600,18703,30514829,00,0.00,N,2,28, 20250214,1618,1620,1621,1601,19730,31724510,00,0.00,N,2,6, 20250213,1612,1624,1625,1601,11811,18989289,00,0.00,N,5,-3, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index dd02999c0613..652dc1d98ed1 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,646,651,654,638,19992,12855138,00,0.00,N,5,-5, 20250217,651,658,658,641,28402,18370054,00,0.00,N,5,-5, 20250214,656,660,662,651,6145,4015496,00,0.00,N,3,0, 20250213,656,655,666,648,5096,3336334,00,0.00,N,2,1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 1bd3c2180999..dbb9579db5f4 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3950,4075,4150,3810,90710,360736570,00,0.00,N,5,-45, 20250217,3995,4050,4070,3980,24801,99380555,00,0.00,N,5,-55, 20250214,4050,4090,4115,4010,33541,135657800,00,0.00,N,3,0, 20250213,4050,4040,4105,3955,44752,180636075,00,0.00,N,2,70, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 60398c76c6a9..ddb6d0fb99fa 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49050,48900,49450,48850,14559,714237750,00,0.00,N,2,200, 20250217,48850,49200,49250,48500,39461,1927343050,00,0.00,N,5,-350, 20250214,49200,48800,49650,48750,18420,908703300,00,0.00,N,2,250, 20250213,48950,48700,49100,48400,30419,1482405650,00,0.00,N,5,-200, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index e47140d9371c..12785787cbd5 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,759,760,764,754,109912,83467083,00,0.00,N,2,3, 20250217,756,753,765,751,159446,120535913,00,0.00,N,5,-3, 20250214,759,770,770,756,57744,43943837,00,0.00,N,5,-7, 20250213,766,756,770,755,120404,91791478,00,0.00,N,2,14, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 2894efbf9f5a..e7cd950d2678 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,987,961,994,955,230351,224856232,00,0.00,N,2,26, 20250217,961,953,983,945,107177,103066573,00,0.00,N,2,2, 20250214,959,987,989,952,211362,203196183,00,0.00,N,5,-28, 20250213,987,908,998,904,790472,763649596,00,0.00,N,2,83, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 8245d2595d1e..54aed90f9d15 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250214,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250213,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250218,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250217,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250214,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250213,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250212,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250211,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250210,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 3d8bad159992..fb96aece5868 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2040,2005,2060,1995,103996,211119352,00,0.00,N,2,35, 20250217,2005,2050,2050,2000,30628,61901370,00,0.00,N,5,-30, 20250214,2035,1998,2045,1995,79708,160333992,00,0.00,N,2,20, 20250213,2015,2015,2030,1972,39903,79780306,00,0.00,N,2,17, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 574ef406bc69..260671fba025 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,793,791,795,788,129939,102780084,00,0.00,N,2,1, 20250217,792,790,800,790,147553,116996891,00,0.00,N,5,-3, 20250214,795,787,797,785,87411,69237904,00,0.00,N,2,1, 20250213,794,777,798,777,244089,191986806,00,0.00,N,2,16, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index de290bba1b4b..69f9b5412b3b 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32500,32350,32700,31750,17393,559823200,00,0.00,N,2,150, 20250217,32350,31500,32600,31500,17418,563211400,00,0.00,N,2,800, 20250214,31550,32150,32150,31200,22233,705008100,00,0.00,N,3,0, 20250213,31550,30750,31800,30500,22817,713873850,00,0.00,N,2,1150, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 1b86ac5627ff..8d119bff1168 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1767,1746,1795,1721,21781,38191364,00,0.00,N,2,22, 20250217,1745,1724,1758,1708,9732,16905812,00,0.00,N,2,21, 20250214,1724,1700,1750,1684,24397,41827837,00,0.00,N,2,24, 20250213,1700,1770,1777,1615,140391,234731210,00,0.00,N,5,-70, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index ccac8fddf251..502c0fd1d76c 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,233500,226500,234000,225000,69582,16090333500,00,0.00,N,2,6500, 20250217,227000,225000,230500,222000,70036,15930265500,00,0.00,N,2,2000, 20250214,225000,230500,231500,223000,83763,18863879000,00,0.00,N,5,-5500, 20250213,230500,232000,235000,227000,90562,20834436500,00,0.00,N,2,500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 320b7057a349..6dee34e4d4ca 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31800,31950,32450,30800,957034,30384288050,00,0.00,N,2,450, 20250217,31350,31100,31400,30550,400501,12459128100,00,0.00,N,2,550, 20250214,30800,31550,32050,30650,582960,18218493950,00,0.00,N,5,-350, 20250213,31150,30650,31450,30500,469954,14586023800,00,0.00,N,2,400, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index e8235a59e982..f405aa13c7dd 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4995,5070,5100,4980,181114,909080060,00,0.00,N,5,-85, 20250217,5080,5140,5140,5050,61853,314440020,00,0.00,N,5,-70, 20250214,5150,5100,5190,5080,62883,322841730,00,0.00,N,2,50, 20250213,5100,5030,5110,5000,76500,388422530,00,0.00,N,2,70, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 44233f0f8f5f..35aa4c9c14c7 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,94900,93800,94900,93500,28,2634100,00,0.00,N,2,800, 20250217,94100,93100,95100,92700,91,8587300,00,0.00,N,2,400, 20250214,93700,93800,94900,93700,69,6509500,00,0.00,N,3,0, 20250213,93700,94100,94700,91300,116,10851900,00,0.00,N,5,-1200, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 0713b50562dd..a401c4fd4600 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3155,3080,3210,3045,214727,671020940,00,0.00,N,2,85, 20250217,3070,3075,3085,3040,128305,392781565,00,0.00,N,5,-15, 20250214,3085,3175,3190,3080,165013,512148430,00,0.00,N,5,-75, 20250213,3160,3290,3390,3145,879590,2843658730,00,0.00,N,2,65, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 924473763a74..4d613e7455ef 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1900,1906,1915,1888,261151,495439262,00,0.00,N,5,-5, 20250217,1905,1820,1905,1819,503421,939476291,00,0.00,N,2,80, 20250214,1825,1842,1848,1815,279149,508698645,00,0.00,N,5,-17, 20250213,1842,1835,1857,1826,210113,386108723,00,0.00,N,2,7, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index ad6d9352a65b..e3f01f83f0af 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2925,2935,2940,2900,152325,444255195,00,0.00,N,2,5, 20250217,2920,2900,2945,2875,272108,791973515,00,0.00,N,2,20, 20250214,2900,2925,2950,2870,292527,850754670,00,0.00,N,5,-40, 20250213,2940,2920,2975,2900,488623,1432576810,00,0.00,N,2,55, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 3069c39221c1..2cbc92aaa76d 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2775,2765,2780,2755,148581,411263125,00,0.00,N,2,5, 20250217,2770,2745,2775,2730,107317,295963535,00,0.00,N,2,25, 20250214,2745,2770,2770,2730,169136,463668945,00,0.00,N,5,-20, 20250213,2765,2750,2775,2735,153960,424368660,00,0.00,N,2,15, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 1199d0585f39..41ab77b12838 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,75700,76000,76500,73800,192976,14513164700,00,0.00,N,5,-400, 20250217,76100,80000,80200,75400,152213,11788223100,00,0.00,N,5,-2400, 20250214,78500,77000,79100,75400,200339,15567703800,00,0.00,N,2,1800, 20250213,76700,74700,76700,73500,187666,14067611600,00,0.00,N,2,1700, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 79099be2eacf..4196c5fef698 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9280,9550,9550,9260,281837,2634117950,00,0.00,N,5,-270, 20250217,9550,9410,9670,9310,338295,3227654460,00,0.00,N,2,240, 20250214,9310,9430,9480,9080,294706,2762613660,00,0.00,N,2,20, 20250213,9290,9070,9370,9070,201007,1855852350,00,0.00,N,2,190, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 4c343570718e..e212d1786e76 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5140,5080,5140,5060,10296,52420420,00,0.00,N,3,0, 20250217,5140,5120,5180,5080,15253,78142870,00,0.00,N,2,30, 20250214,5110,5220,5940,5090,292962,1616390650,00,0.00,N,5,-110, 20250213,5220,5140,5230,5140,5662,29355010,00,0.00,N,2,30, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 2856f8e83eb0..d45b1a1d5631 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8580,8420,8880,8260,444653,3842612080,00,0.00,N,2,220, 20250217,8360,8340,8440,8250,174225,1455178260,00,0.00,N,2,160, 20250214,8200,8090,8290,7930,166742,1356243300,00,0.00,N,2,110, 20250213,8090,7850,8240,7820,130331,1043906220,00,0.00,N,2,160, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 72b563e65854..7edce9f0abe4 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4380,4345,4430,4285,205159,895849660,00,0.00,N,2,35, 20250217,4345,4130,4405,4120,489970,2093136905,00,0.00,N,2,215, 20250214,4130,4055,4170,4035,138071,566580275,00,0.00,N,2,80, 20250213,4050,4050,4090,4005,65289,263387125,00,0.00,N,3,0, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index f6f0fde3e9c2..1a4dfcec5b48 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7460,7270,7670,7210,606761,4532722150,00,0.00,N,2,250, 20250217,7210,7300,7310,7060,281822,2020635740,00,0.00,N,5,-10, 20250214,7220,7210,7410,7120,358126,2587667010,00,0.00,N,5,-40, 20250213,7260,7380,7440,7110,330127,2409503710,00,0.00,N,5,-240, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 800d86ca0e11..563de77e28a1 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5440,5430,5480,5390,46076,250138560,00,0.00,N,3,0, 20250217,5440,5550,5550,5430,61107,333835610,00,0.00,N,5,-70, 20250214,5510,5550,5600,5460,32453,178086500,00,0.00,N,3,0, 20250213,5510,5600,5640,5490,45878,254040960,00,0.00,N,5,-50, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 883b1bbcd48e..2d4d3df47eb1 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,934,933,949,923,315024,293482965,00,0.00,N,2,1, 20250217,933,953,953,907,776716,722358523,00,0.00,N,2,3, 20250214,930,970,975,927,568663,536638851,00,0.00,N,5,-35, 20250213,965,966,985,952,603629,581577136,00,0.00,N,3,0, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 20ca472bbdfa..83166056d589 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,406,410,410,390,104589,41831305,00,0.00,N,2,8, 20250217,398,390,404,390,182576,72245895,00,0.00,N,2,8, 20250214,390,396,402,385,298299,116248188,00,0.00,N,5,-12, 20250213,402,383,414,383,316936,125478649,00,0.00,N,2,20, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 7c83c18b30ad..ae2d01e3f3bc 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7880,8010,8070,7850,192531,1530714450,00,0.00,N,5,-130, 20250217,8010,7860,8120,7710,301128,2399368980,00,0.00,N,2,310, 20250214,7700,7450,7780,7360,458948,3504898790,00,0.00,N,2,580, 20250213,7120,7150,7280,7120,113480,813395580,00,0.00,N,5,-30, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 662479087733..a5a6592c98c5 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1074,1089,1089,1071,62317,67350452,00,0.00,N,5,-15, 20250217,1089,1080,1090,1078,63539,68766811,00,0.00,N,2,9, 20250214,1080,1100,1100,1072,87735,94667925,00,0.00,N,5,-20, 20250213,1100,1108,1109,1092,38607,42418029,00,0.00,N,5,-9, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 714ae2227f66..c76e1c36d1ed 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10280,9600,11240,9600,6289817,66884073990,00,0.00,N,2,590, 20250217,9690,9260,9690,9250,309670,2949068770,00,0.00,N,2,460, 20250214,9230,9460,9560,9220,296905,2777193270,00,0.00,N,5,-90, 20250213,9320,9500,9580,9230,394499,3711909380,00,0.00,N,5,-180, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 30c33dbabcbe..85b74764e68a 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1915,1892,1985,1890,572142,1103512218,00,0.00,N,2,18, 20250217,1897,1895,1910,1869,272163,516285188,00,0.00,N,2,18, 20250214,1879,1880,1898,1871,158295,297671724,00,0.00,N,5,-1, 20250213,1880,1858,1902,1849,302096,569415431,00,0.00,N,2,14, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 85fb7247f52a..819d2a9f5330 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18250,17870,18470,17810,1208030,22017858030,00,0.00,N,2,20, 20250217,18230,16280,18400,16090,3924566,69541254640,00,0.00,N,2,2140, 20250214,16090,16760,16790,15520,253906,4125843010,00,0.00,N,5,-790, 20250213,16880,16990,17350,16580,314045,5305387760,00,0.00,N,3,0, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 75a8aefa530e..2e3be903024f 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1290,1268,1290,1260,52788,67220997,00,0.00,N,2,22, 20250217,1268,1263,1276,1263,11766,14936225,00,0.00,N,2,5, 20250214,1263,1298,1298,1206,110581,138583522,00,0.00,N,5,-35, 20250213,1298,1315,1318,1296,49977,65029808,00,0.00,N,5,-17, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index ccdbcacc03ca..b7ed3e9dae61 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1781,1775,1795,1768,11073,19897522,00,0.00,N,2,6, 20250217,1775,1781,1837,1751,52515,92868675,00,0.00,N,5,-6, 20250214,1781,1782,1787,1767,22837,40889766,00,0.00,N,5,-6, 20250213,1787,1789,1791,1769,34967,62381378,00,0.00,N,5,-4, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 680e5bb61219..9c94534a6b79 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1590,1592,1624,1530,189037,296773766,00,0.00,N,2,12, 20250217,1578,1523,1590,1523,122553,192673640,00,0.00,N,2,55, 20250214,1523,1519,1600,1500,90391,139597513,00,0.00,N,2,8, 20250213,1515,1479,1626,1470,336011,519602853,00,0.00,N,2,34, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index c9bbb684496f..43af1e311be3 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,856,862,869,851,177944,152203969,00,0.00,N,5,-2, 20250217,858,854,864,854,41409,35520400,00,0.00,N,5,-4, 20250214,862,874,874,854,60577,52021570,00,0.00,N,3,0, 20250213,862,881,881,859,150115,129440707,00,0.00,N,3,0, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index b7e7d0c0b2da..4bc4ffce2ae2 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1802,1790,1830,1790,109596,197612448,00,0.00,N,5,-19, 20250217,1821,1785,1848,1785,190304,347794559,00,0.00,N,2,29, 20250214,1792,1752,1792,1752,157984,281187308,00,0.00,N,2,40, 20250213,1752,1797,1797,1735,123848,217825791,00,0.00,N,5,-15, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index f325cc289151..38b0656eaed1 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7350,7250,7420,6970,96040,689067740,00,0.00,N,2,120, 20250217,7230,7020,7390,7020,93993,680829660,00,0.00,N,2,210, 20250214,7020,7030,7140,7020,34691,244883480,00,0.00,N,3,0, 20250213,7020,6930,7090,6900,43288,301738280,00,0.00,N,2,20, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 5fab9413b190..8c76798a3eca 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10360,10340,10520,10300,238925,2481395380,00,0.00,N,3,0, 20250217,10360,10500,10510,10240,228839,2373652960,00,0.00,N,2,10, 20250214,10350,10180,10490,10160,421325,4358656050,00,0.00,N,2,210, 20250213,10140,10080,10220,9930,260396,2620159740,00,0.00,N,2,60, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 63300a466f35..5aa24f145e5a 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5620,5590,5630,5510,31716,176277770,00,0.00,N,2,30, 20250217,5590,5600,5700,5550,39757,222162880,00,0.00,N,5,-10, 20250214,5600,5550,5660,5540,28331,158898100,00,0.00,N,2,50, 20250213,5550,5500,5600,5500,10399,57764300,00,0.00,N,2,50, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 1d3678be4b03..4db1ccf1799d 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,927,880,967,880,281778,259112848,00,0.00,N,2,47, 20250217,880,896,904,880,56930,50505626,00,0.00,N,5,-16, 20250214,896,906,906,887,83100,74508578,00,0.00,N,5,-10, 20250213,906,909,909,900,45608,41159905,00,0.00,N,5,-3, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 281e1a1028b3..90544d756e97 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35550,35400,35900,35300,11665,414856400,00,0.00,N,2,150, 20250217,35400,35250,35700,35150,14390,510189550,00,0.00,N,2,150, 20250214,35250,35100,35500,35000,12546,443114300,00,0.00,N,2,100, 20250213,35150,35300,35450,35050,9921,349649000,00,0.00,N,5,-100, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 356f8b78bcbd..772a642fe2e8 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3685,3800,3865,3575,257881,960243260,00,0.00,N,5,-125, 20250217,3810,3770,3880,3765,122969,471603240,00,0.00,N,2,40, 20250214,3770,3825,3825,3735,43919,165051325,00,0.00,N,5,-40, 20250213,3810,3775,3830,3735,48608,184141750,00,0.00,N,2,15, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index d720fc392ee8..9dda646798d7 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1176,1180,1183,1166,358662,422255993,00,0.00,N,5,-4, 20250217,1180,1174,1186,1169,264429,310793036,00,0.00,N,5,-3, 20250214,1183,1181,1198,1174,162501,191864801,00,0.00,N,2,1, 20250213,1182,1184,1187,1176,78891,92945912,00,0.00,N,5,-2, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 6cde235b5f4d..252e8b6853c5 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4215,4235,4280,4160,59095,248069010,00,0.00,N,5,-20, 20250217,4235,4270,4300,4170,110188,464868580,00,0.00,N,3,0, 20250214,4235,4225,4325,4140,139005,590552450,00,0.00,N,2,105, 20250213,4130,4135,4275,4120,133546,559307770,00,0.00,N,2,20, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 78aad195accd..ccc41f77b5d0 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,74900,70000,75000,69500,1186911,87090792000,00,0.00,N,2,4600, 20250217,70300,69700,70600,68200,385635,26898868000,00,0.00,N,2,600, 20250214,69700,71500,72400,68500,801896,56051960300,00,0.00,N,5,-2800, 20250213,72500,74000,75300,72300,911551,67201187600,00,0.00,N,5,-400, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 9db45296c2bd..b75a49e80645 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5580,5750,5750,5530,1283207,7174445230,00,0.00,N,5,-190, 20250217,5770,5450,5780,5420,1790004,10080636350,00,0.00,N,2,120, 20250214,5650,5890,5910,5610,1675695,9572071660,00,0.00,N,5,-230, 20250213,5880,6160,6170,5870,2037088,12139744700,00,0.00,N,2,10, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 95b4e2abaa13..891ae90abcf2 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27500,27650,27800,26850,20001,544382350,00,0.00,N,2,300, 20250217,27200,26800,27850,25750,31381,850016400,00,0.00,N,2,400, 20250214,26800,27950,28050,26550,66063,1784710200,00,0.00,N,5,-1200, 20250213,28000,28000,28750,27650,50988,1437638700,00,0.00,N,2,450, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 50a78680805f..5bec415fb720 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21700,21600,21700,21300,7084,152104500,00,0.00,N,2,100, 20250217,21600,21200,21600,21100,8641,183847600,00,0.00,N,2,400, 20250214,21200,21150,21350,20900,11938,252179900,00,0.00,N,2,300, 20250213,20900,21100,21100,20850,7309,152801950,00,0.00,N,3,0, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 0577947b74ad..81092b0de846 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6910,6840,6930,6790,96334,659875230,00,0.00,N,2,40, 20250217,6870,6770,6920,6770,27834,191327010,00,0.00,N,2,70, 20250214,6800,6770,6880,6770,41532,282784000,00,0.00,N,2,30, 20250213,6770,6800,6870,6740,35910,243696950,00,0.00,N,5,-30, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index ac827bd689ad..5154d8e86d8f 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1339,1327,1339,1327,132951,177746500,00,0.00,N,2,6, 20250217,1333,1304,1341,1304,124696,164541024,00,0.00,N,3,0, 20250214,1333,1322,1334,1319,75156,99674132,00,0.00,N,2,11, 20250213,1322,1330,1346,1316,165145,219016391,00,0.00,N,5,-25, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 2e9edd179056..8e2a9cc21812 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4850,4785,4875,4780,51962,251331665,00,0.00,N,2,65, 20250217,4785,4765,4810,4730,40657,193608175,00,0.00,N,2,5, 20250214,4780,4780,4830,4755,43982,210949255,00,0.00,N,2,5, 20250213,4775,4800,4865,4735,39867,190421185,00,0.00,N,5,-25, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 724bdf9c887f..6e75c9b3cde7 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2195,2210,2260,2175,19741,43366445,00,0.00,N,5,-10, 20250217,2205,2315,2320,2180,20352,45257270,00,0.00,N,5,-45, 20250214,2250,2300,2300,2210,14895,33533825,00,0.00,N,5,-10, 20250213,2260,2195,2280,2160,19204,42762345,00,0.00,N,2,45, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 3ecd29580eb7..c14ed85c0a9d 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2035,2105,2235,1980,211416,433852755,00,0.00,N,5,-95, 20250217,2130,2165,2170,2065,56661,119921045,00,0.00,N,5,-35, 20250214,2165,2195,2235,2075,147076,317751805,00,0.00,N,2,50, 20250213,2115,2250,2325,2085,205740,445671050,00,0.00,N,5,-155, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 6961c41ea8ac..5f0e496f1f8a 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1783,1884,1884,1705,127234,228081372,00,0.00,N,5,-69, 20250217,1852,1810,1895,1810,106994,197779314,00,0.00,N,2,49, 20250214,1803,1855,1884,1788,142265,256601921,00,0.00,N,5,-60, 20250213,1863,1961,1978,1820,266235,497818174,00,0.00,N,5,-98, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 0909b47c604c..4dfa2b12857a 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3100,3120,3145,3085,228035,708407270,00,0.00,N,5,-20, 20250217,3120,3060,3135,3060,250779,780106805,00,0.00,N,2,50, 20250214,3070,3100,3120,3070,198393,612358875,00,0.00,N,5,-20, 20250213,3090,3010,3130,3010,295268,907687320,00,0.00,N,2,80, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 5151b751c83e..202398f7a5b8 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14300,14300,14460,14040,112561,1603486450,00,0.00,N,3,0, 20250217,14300,14540,14680,14190,194232,2793057010,00,0.00,N,2,130, 20250214,14170,13920,14680,13690,491739,6993809020,00,0.00,N,2,660, 20250213,13510,13480,14020,13450,138445,1895365160,00,0.00,N,2,130, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 4fa31db5e3a2..02f7341c6f3c 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,89700,86800,91100,86800,3861327,344361089500,00,0.00,N,2,5900, 20250217,83800,82900,85900,81700,1932283,162569293900,00,0.00,N,2,900, 20250214,82900,80000,84000,78600,3196044,262383732200,00,0.00,N,2,3000, 20250213,79900,80000,80700,77500,2352517,186828295100,00,0.00,N,5,-1400, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 55a40e2026d2..a6dea142c74d 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,52100,53300,53600,52000,1021817,53425660400,00,0.00,N,5,-1100, 20250217,53200,54600,54600,53100,965351,51573928300,00,0.00,N,5,-1300, 20250214,54500,55400,55500,54300,929423,50834917300,00,0.00,N,5,-1200, 20250213,55700,55200,56800,54700,1574873,87849199500,00,0.00,N,2,1400, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 35c31cd4881d..f49a0f0ce308 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6080,6010,6200,5840,374801,2260646340,00,0.00,N,2,120, 20250217,5960,5780,5960,5780,91647,540708960,00,0.00,N,2,180, 20250214,5780,5890,5970,5760,87299,507906580,00,0.00,N,5,-100, 20250213,5880,5850,5960,5750,110231,646934700,00,0.00,N,2,40, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index d9c733bb3104..2491a870657d 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2105,2115,2155,2050,5760,12033085,00,0.00,N,5,-10, 20250217,2115,2060,2180,2055,8936,18958965,00,0.00,N,2,55, 20250214,2060,2155,2155,2045,6542,13643785,00,0.00,N,5,-85, 20250213,2145,2015,2145,1984,23146,48075693,00,0.00,N,2,135, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 490278f230f9..a5799479268c 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16720,17520,17520,16700,326787,5492953780,00,0.00,N,5,-790, 20250217,17510,17150,17790,17150,103866,1816692730,00,0.00,N,2,340, 20250214,17170,17290,17460,17000,96024,1650910780,00,0.00,N,5,-100, 20250213,17270,17270,17460,17180,71172,1229473230,00,0.00,N,3,0, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 58de0c4b0229..773421c04e7c 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,87000,87100,88400,86200,31837,2769419700,00,0.00,N,5,-100, 20250217,87100,88100,88800,85300,59519,5168229600,00,0.00,N,5,-1000, 20250214,88100,89000,90100,87000,55181,4884907000,00,0.00,N,5,-800, 20250213,88900,83600,88900,82700,84636,7342930800,00,0.00,N,2,5900, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 93ec8843bd18..172a391027af 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1201,1215,1234,1199,298131,360995478,00,0.00,N,5,-14, 20250217,1215,1203,1295,1195,426072,531159454,00,0.00,N,2,12, 20250214,1203,1290,1290,1195,934137,1130982078,00,0.00,N,5,-65, 20250213,1268,1215,1284,1215,541897,679772741,00,0.00,N,2,43, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index df33bd863d22..79600a39ffbd 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6550,6680,6700,6440,216357,1420554890,00,0.00,N,5,-170, 20250217,6720,6520,6780,6440,207921,1373796680,00,0.00,N,2,150, 20250214,6570,6950,6990,6500,182544,1216088700,00,0.00,N,5,-370, 20250213,6940,6900,7020,6770,133682,919467810,00,0.00,N,2,10, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 9fbb38313856..cc1d77c6e9ec 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7320,7210,7500,7200,45672,335883190,00,0.00,N,2,120, 20250217,7200,7100,7200,7000,17040,121047620,00,0.00,N,2,100, 20250214,7100,7110,7190,6970,34439,243662120,00,0.00,N,2,20, 20250213,7080,7090,7190,6990,15517,109438760,00,0.00,N,5,-10, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 041bb889188d..545c3b6e4d66 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27800,26350,28200,26350,59258,1631625850,00,0.00,N,2,1850, 20250217,25950,26100,26350,25800,15196,396401800,00,0.00,N,5,-150, 20250214,26100,28050,28050,26000,54082,1432172550,00,0.00,N,5,-1350, 20250213,27450,26600,28100,26600,40955,1128606100,00,0.00,N,2,800, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index fc8d95fea80c..71e55456ee13 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,244,245,249,232,161144,38767974,00,0.00,N,5,-1, 20250217,245,250,253,242,199138,49141775,00,0.00,N,5,-5, 20250214,250,257,259,248,163395,41053210,00,0.00,N,5,-6, 20250213,256,259,259,255,141354,36109597,00,0.00,N,2,1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 1f112b34007f..c33e716c4dfc 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4865,4965,4965,4860,14158,69181265,00,0.00,N,5,-100, 20250217,4965,5030,5030,4910,19994,99215920,00,0.00,N,5,-75, 20250214,5040,4900,5050,4850,23698,117707145,00,0.00,N,2,140, 20250213,4900,4965,5100,4880,33448,166687015,00,0.00,N,5,-30, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 7588c7dec30c..ab02da0288e8 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,145,145,145,145,0,0,00,0.00,Y,3,0, -20250214,145,145,145,145,0,0,00,0.00,Y,0,0, -20250213,145,145,145,145,0,0,00,0.00,Y,0,0, +20250218,145,145,145,145,0,0,00,0.00,Y,3,0, +20250217,145,145,145,145,0,0,00,0.00,Y,0,0, +20250214,145,145,145,145,0,0,00,0.00,N,0,0, +20250213,145,145,145,145,0,0,00,0.00,N,0,0, 20250212,145,145,145,145,0,0,00,0.00,N,0,0, 20250211,145,145,145,145,0,0,00,0.00,N,0,0, 20250210,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 7b4b9ffff99b..708fedbb4b92 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 5a74301eeffc..c64aa550265b 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,79200,81600,82900,76400,627963,49976852300,00,0.00,N,5,-3400, 20250217,82600,86000,86800,82400,432433,36455989800,00,0.00,N,5,-4800, 20250214,87400,89800,89900,87200,239073,21108511000,00,0.00,N,5,-2400, 20250213,89800,89500,91500,87800,176826,15845368900,00,0.00,N,5,-400, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 8ade1a9dc62e..0aae6752b937 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6740,7010,7010,6470,154196,1035424220,00,0.00,N,2,140, 20250217,6600,6150,6670,6040,152915,989108290,00,0.00,N,2,460, 20250214,6140,6210,6410,6040,121034,750301340,00,0.00,N,5,-70, 20250213,6210,5730,6450,5700,261334,1615179920,00,0.00,N,2,440, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 097cda533ba1..109e574f577e 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,217,212,218,210,212038,45194406,00,0.00,N,2,2, 20250217,215,215,216,212,123950,26597778,00,0.00,N,5,-2, 20250214,217,214,217,214,90154,19448450,00,0.00,N,3,0, 20250213,217,217,219,214,196395,42439827,00,0.00,N,5,-1, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index a26ffd236e9a..8c94365d9f1b 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1544,1538,1555,1528,123397,189848586,00,0.00,N,2,4, 20250217,1540,1508,1544,1506,140236,214638355,00,0.00,N,2,26, 20250214,1514,1526,1536,1502,168032,254252655,00,0.00,N,5,-11, 20250213,1525,1533,1533,1491,207721,314867760,00,0.00,N,2,10, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 9c12ed0a035f..62f7eb5d95f0 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4175,4130,4205,4130,204118,851320010,00,0.00,N,2,45, 20250217,4130,4115,4140,4060,167715,690253430,00,0.00,N,2,40, 20250214,4090,4090,4120,4060,162229,663806395,00,0.00,N,3,0, 20250213,4090,4100,4120,4060,138849,568326985,00,0.00,N,5,-5, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index b7b8dddea093..cee4377c4ae3 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5950,5480,6150,5410,9190114,53303942060,00,0.00,N,2,490, 20250217,5460,5940,6030,5460,5893144,33676092240,00,0.00,N,5,-520, 20250214,5980,5340,6210,5230,18966300,109058889340,00,0.00,N,2,590, 20250213,5390,4440,5720,4415,24180504,127615097920,00,0.00,N,2,880, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 2a22dbf6e57c..d5a301c63a0d 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7830,7600,7880,7510,55347,427277500,00,0.00,N,2,230, 20250217,7600,7460,7630,7450,19543,147808690,00,0.00,N,2,140, 20250214,7460,7310,7510,7280,34450,254818960,00,0.00,N,2,150, 20250213,7310,7350,7390,7270,49313,360870190,00,0.00,N,5,-40, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index cc38e3e1c6b9..ccab8a27b088 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1303,1294,1304,1285,40208,51963624,00,0.00,N,2,13, 20250217,1290,1292,1292,1278,55800,71728627,00,0.00,N,2,5, 20250214,1285,1284,1307,1275,73822,94757104,00,0.00,N,5,-2, 20250213,1287,1297,1308,1283,56029,72120882,00,0.00,N,5,-4, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 39f8c4af2f75..f03401f567c9 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,764,764,764,764,0,0,00,0.00,Y,3,0, -20250214,764,764,764,764,0,0,00,0.00,Y,0,0, -20250213,764,764,764,764,0,0,00,0.00,Y,0,0, +20250218,764,764,764,764,0,0,00,0.00,Y,3,0, +20250217,764,764,764,764,0,0,00,0.00,Y,0,0, +20250214,764,764,764,764,0,0,00,0.00,N,0,0, +20250213,764,764,764,764,0,0,00,0.00,N,0,0, 20250212,764,764,764,764,0,0,00,0.00,N,0,0, 20250211,764,851,971,745,3620331,3075304403,00,0.00,N,5,-36, 20250210,800,1067,1067,778,1303987,1216076385,00,0.00,N,5,-267, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index b4df2a9fe80e..b621168ec97c 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,470,481,490,460,1445517,677487794,00,0.00,N,5,-15, 20250217,485,460,502,460,1930407,939619946,00,0.00,N,2,13, 20250214,472,505,507,465,2924329,1397844029,00,0.00,N,5,-33, 20250213,505,530,536,501,1935642,989766293,00,0.00,N,5,-24, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 332b5c05954b..f5fc18cffb65 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18740,18320,18990,17930,8310,153148630,00,0.00,N,2,420, 20250217,18320,18090,18490,18030,9299,169581270,00,0.00,N,2,230, 20250214,18090,18120,18330,17790,22474,403109130,00,0.00,N,5,-40, 20250213,18130,18200,18700,17930,11828,215636470,00,0.00,N,5,-70, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index d3f12384570b..7252f78dd126 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26400,26550,27300,25500,57543,1520324100,00,0.00,N,2,150, 20250217,26250,25000,26500,25000,69478,1812444800,00,0.00,N,2,1250, 20250214,25000,25100,25500,24400,61446,1543598500,00,0.00,N,2,50, 20250213,24950,24600,25250,24400,65661,1635419650,00,0.00,N,2,450, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index c58afcca67d6..bd418ea2b6ad 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,918,928,928,913,67229,61649415,00,0.00,N,5,-19, 20250217,937,934,965,926,19521,18206139,00,0.00,N,2,3, 20250214,934,928,970,927,33320,31008663,00,0.00,N,2,1, 20250213,933,936,947,925,38710,36113755,00,0.00,N,5,-10, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 2c8927922951..f3481e6ffea8 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21550,20400,22400,20200,82044,1730014550,00,0.00,N,2,1250, 20250217,20300,20300,20350,20200,4889,99078950,00,0.00,N,2,50, 20250214,20250,20400,20450,20100,2772,56288200,00,0.00,N,5,-50, 20250213,20300,20250,20400,20150,2715,55111350,00,0.00,N,3,0, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 5a6665e0e256..fb63d414df95 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1743,1715,1774,1715,113814,198455930,00,0.00,N,2,28, 20250217,1715,1696,1744,1696,110980,190489884,00,0.00,N,2,5, 20250214,1710,1715,1734,1650,194440,326999034,00,0.00,N,5,-6, 20250213,1716,1610,1757,1591,354384,598543182,00,0.00,N,2,106, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 129d33f50b36..6070f5f099a7 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2120,2125,2075,88848,187255365,00,0.00,N,3,0, 20250217,2115,2080,2120,2080,55273,116099130,00,0.00,N,2,35, 20250214,2080,2115,2135,2080,72485,151914580,00,0.00,N,5,-35, 20250213,2115,2060,2115,2060,68833,143695310,00,0.00,N,2,40, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index b8010ab12829..dd80f74f74ee 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5530,5510,5560,5480,47102,260107300,00,0.00,N,3,0, 20250217,5530,5490,5550,5450,27658,152177210,00,0.00,N,2,40, 20250214,5490,5500,5540,5430,35273,193298530,00,0.00,N,2,20, 20250213,5470,5420,5490,5390,25259,137363290,00,0.00,N,2,50, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 7d6addf020f9..a4d8fc317f54 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9400,9150,9420,9070,124749,1151578570,00,0.00,N,2,250, 20250217,9150,9010,9230,9010,98237,897244440,00,0.00,N,2,30, 20250214,9120,9090,9170,8890,135413,1225520580,00,0.00,N,3,0, 20250213,9120,9460,9580,9070,262109,2426640480,00,0.00,N,5,-200, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 3bc85ae963cb..ef3f2c98131a 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,851,850,855,840,56225,47665439,00,0.00,N,2,1, 20250217,850,836,850,836,75975,64002668,00,0.00,N,2,14, 20250214,836,847,847,820,102610,85363786,00,0.00,N,5,-6, 20250213,842,864,864,837,90976,76695119,00,0.00,N,2,1, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index cb977609d031..adcc42f2e526 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250214,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250213,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250218,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250217,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250214,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250213,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250212,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250211,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250210,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index c5952e79f0bb..8b24b32890d3 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,502,500,504,498,34350,17218091,00,0.00,N,2,2, 20250217,500,490,506,485,100082,49543638,00,0.00,N,2,10, 20250214,490,474,493,473,79337,38513253,00,0.00,N,2,16, 20250213,474,483,490,435,186779,87868599,00,0.00,N,5,-9, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 2b99046a051b..2a3d87ed0892 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,79700,79500,79800,78500,690231,54695953800,00,0.00,N,2,300, 20250217,79400,79500,80000,79200,539176,42903497800,00,0.00,N,5,-100, 20250214,79500,79700,80200,78900,771963,61538640000,00,0.00,N,3,0, 20250213,79500,79300,79800,78800,749206,59440493400,00,0.00,N,2,400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index bbdd307d0c80..d0e264ad8e57 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3000,2995,3020,2995,72545,217747895,00,0.00,N,3,0, 20250217,3000,3005,3025,3000,49223,147853650,00,0.00,N,5,-5, 20250214,3005,3005,3020,3000,25125,75482800,00,0.00,N,5,-5, 20250213,3010,3000,3030,3000,45124,135970525,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 55f1325a5058..6abfd76124b6 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17600,17690,17800,17590,5044,88948980,00,0.00,N,5,-150, 20250217,17750,17780,17880,17600,3539,62954010,00,0.00,N,5,-100, 20250214,17850,17400,17980,17400,8446,150134140,00,0.00,N,2,450, 20250213,17400,17290,17600,17290,4487,78314140,00,0.00,N,3,0, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index bc98485dabe1..65e326ab0797 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3055,3060,3080,3020,17728,53807480,00,0.00,N,5,-5, 20250217,3060,3080,3135,3015,33015,101218950,00,0.00,N,5,-20, 20250214,3080,2990,3190,2950,54915,165233900,00,0.00,N,2,90, 20250213,2990,2960,2995,2950,26028,77397555,00,0.00,N,5,-10, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 0a4246a2d630..5b1a6bce5fb0 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3045,3020,3065,3000,46822,141528505,00,0.00,N,5,-5, 20250217,3050,3035,3060,3020,35028,106632195,00,0.00,N,2,15, 20250214,3035,3060,3060,2995,29489,88712385,00,0.00,N,5,-15, 20250213,3050,2995,3050,2980,36848,110552715,00,0.00,N,2,50, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 1c5c7c2c1fce..05f2058c0d93 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1367,1446,1470,1360,2313001,3235157957,00,0.00,N,5,-83, 20250217,1450,1228,1500,1227,7745210,10850319781,00,0.00,N,2,222, 20250214,1228,1239,1247,1218,417173,512018380,00,0.00,N,2,3, 20250213,1225,1245,1255,1207,652931,798748023,00,0.00,N,5,-24, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index d4eff6854334..1d2912c0b9fa 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1497,1497,1497,1497,11,16467,00,0.00,N,3,0, +20250218,1495,1497,1497,1497,0,0,00,0.00,Y,5,-2, +20250217,1497,1497,1497,1497,11,16467,00,0.00,Y,3,0, 20250214,1497,1497,1497,1497,10,14970,00,0.00,N,3,0, 20250213,1497,1497,1497,1497,0,0,00,0.00,N,3,-2, 20250212,1499,1200,1499,1190,221,289699,00,0.00,N,2,100, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 872d051240ab..f64620c5bf62 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2335,2205,2415,2205,15194,35171300,00,0.00,N,2,110, 20250217,2225,2190,2465,2170,78404,180017975,00,0.00,N,2,35, 20250214,2190,2190,2390,2150,41294,92954020,00,0.00,N,3,0, 20250213,2190,2165,2230,2130,16073,35062715,00,0.00,N,2,45, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 6b2df98493be..fc8bbf672298 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,879,874,880,838,182566,157513257,00,0.00,N,2,5, 20250217,874,907,920,850,166296,146192710,00,0.00,N,5,-36, 20250214,910,962,962,906,225961,209977543,00,0.00,N,5,-53, 20250213,963,957,965,945,77132,73693897,00,0.00,N,2,6, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index b3fd58fef879..01e5701887c8 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,81300,82900,83200,80700,204333,16689170200,00,0.00,N,5,-1500, 20250217,82800,80800,84400,79700,348264,28650115500,00,0.00,N,2,2300, 20250214,80500,82800,83100,80300,280364,22903275900,00,0.00,N,5,-2200, 20250213,82700,79700,84600,79700,766572,63209782700,00,0.00,N,2,3700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 73043b864dec..e41639409ae4 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1620,1647,1647,1605,98672,159449816,00,0.00,N,3,0, 20250217,1620,1611,1642,1600,87326,140687883,00,0.00,N,2,11, 20250214,1609,1618,1656,1609,77949,126129224,00,0.00,N,5,-8, 20250213,1617,1680,1680,1590,73118,118480251,00,0.00,N,5,-23, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 66de6db437cd..c57313e18a6d 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1557,1525,1557,1525,62006,95830443,00,0.00,N,2,17, 20250217,1540,1521,1545,1521,64609,99099492,00,0.00,N,2,5, 20250214,1535,1525,1545,1515,98955,150909656,00,0.00,N,2,12, 20250213,1523,1514,1539,1514,47503,72425129,00,0.00,N,2,9, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 58233b3e4b6a..4bc79bdcc0ab 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3045,3035,3095,3015,34596,105831090,00,0.00,N,5,-10, 20250217,3055,3055,3100,3045,19211,59052880,00,0.00,N,3,0, 20250214,3055,3135,3135,3050,9491,29127845,00,0.00,N,5,-25, 20250213,3080,3000,3130,2990,26763,82021675,00,0.00,N,2,80, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 07529226266d..9fe61fd2a083 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10550,10160,11060,10160,473293,5079820200,00,0.00,N,2,510, 20250217,10040,10080,10170,10010,68718,691953690,00,0.00,N,5,-50, 20250214,10090,10130,10230,10040,81450,824874780,00,0.00,N,2,60, 20250213,10030,10180,10180,9960,93634,939377430,00,0.00,N,5,-110, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index c24a97cac3e1..69f981d659d5 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,108700,107900,109600,106800,146345,15849110500,00,0.00,N,5,-300, 20250217,109000,108500,112100,106000,170066,18564629300,00,0.00,N,2,1500, 20250214,107500,109300,112900,106900,264038,29076545600,00,0.00,N,5,-1800, 20250213,109300,121000,121000,109300,604182,68349054100,00,0.00,N,5,-14200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index e76cbf38935e..859acf8820cb 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3255,3225,3290,3200,38575,124399905,00,0.00,N,3,0, 20250217,3255,3270,3300,3220,23871,77532695,00,0.00,N,5,-15, 20250214,3270,3350,3400,3270,26861,88358430,00,0.00,N,5,-80, 20250213,3350,3360,3430,3340,10020,33697680,00,0.00,N,5,-10, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 49529961387f..dad1b15f3a47 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31500,31000,31700,31000,8860,278272400,00,0.00,N,5,-200, 20250217,31700,31450,31700,30900,7999,252030250,00,0.00,N,2,250, 20250214,31450,30000,31450,30000,18285,566611550,00,0.00,N,2,1450, 20250213,30000,30000,30250,29900,3698,111081550,00,0.00,N,2,50, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 12f138c2cd0a..129b4c700670 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1477,1480,1511,1477,137636,204254442,00,0.00,N,5,-28, 20250217,1505,1486,1519,1486,57528,86210920,00,0.00,N,3,0, 20250214,1505,1465,1517,1461,133856,199364997,00,0.00,N,2,42, 20250213,1463,1462,1475,1457,86685,126892281,00,0.00,N,2,1, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 373e1d54378a..27a6b07a0e4c 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12010,11940,12100,11800,894560,10676248250,00,0.00,N,2,80, 20250217,11930,11870,12130,11750,1040234,12402584200,00,0.00,N,2,110, 20250214,11820,11820,12140,11570,1991075,23668946220,00,0.00,N,2,180, 20250213,11640,11500,11780,11320,848523,9830023830,00,0.00,N,2,240, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 6d9dd2c9fb45..72a489bb2872 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6760,6840,6840,6730,547,3716950,00,0.00,N,5,-60, 20250217,6820,6750,6830,6710,1257,8512230,00,0.00,N,2,20, 20250214,6800,6590,6870,6590,3391,22848620,00,0.00,N,2,170, 20250213,6630,6640,6670,6600,1648,10913620,00,0.00,N,2,30, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 360b9079b8c5..91468fa27839 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,755,759,760,740,482368,362852414,00,0.00,N,2,5, 20250217,750,756,756,704,471127,351038793,00,0.00,N,5,-6, 20250214,756,732,782,732,1037533,786409290,00,0.00,N,2,26, 20250213,730,731,734,722,301937,219871201,00,0.00,N,3,0, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 2ef3ddb85ed7..b8fd63d1fe11 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2205,2200,2220,2185,40669,89423170,00,0.00,N,3,0, 20250217,2205,2225,2235,2195,43015,94941510,00,0.00,N,5,-20, 20250214,2225,2210,2230,2205,34543,76569180,00,0.00,N,3,0, 20250213,2225,2200,2260,2195,56759,126172545,00,0.00,N,2,25, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index ffac01c60eb1..1e4693b957ae 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11560,11330,11680,11310,892535,10274482060,00,0.00,N,2,300, 20250217,11260,10800,11430,10700,1143087,12717740950,00,0.00,N,2,530, 20250214,10730,9920,10910,9920,1646140,17471307290,00,0.00,N,2,810, 20250213,9920,10100,10140,9860,358227,3576058500,00,0.00,N,5,-160, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 144c8f58228e..e85e2fca6c7d 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3215,3120,3390,3005,520688,1664666425,00,0.00,N,2,95, 20250217,3120,2870,3235,2755,1058661,3217680190,00,0.00,N,2,380, 20250214,2740,2615,2750,2615,32386,86815300,00,0.00,N,2,120, 20250213,2620,2570,2625,2565,13877,35963755,00,0.00,N,2,30, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index ac0e96e62a4e..2602b5b067d0 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2285,2220,2305,2220,14204,31825640,00,0.00,N,2,65, 20250217,2220,2195,2275,2195,7757,17171695,00,0.00,N,2,25, 20250214,2195,2185,2335,2185,82013,180968635,00,0.00,N,2,10, 20250213,2185,2190,2195,2160,9608,20934650,00,0.00,N,5,-10, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index c8967e02ec5c..32b3735286b6 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2015,2020,2035,2000,71603,144507495,00,0.00,N,2,15, 20250217,2000,1995,2025,1992,12156,24419697,00,0.00,N,2,9, 20250214,1991,2005,2005,1986,35843,71402408,00,0.00,N,5,-4, 20250213,1995,1986,2000,1986,17339,34518924,00,0.00,N,2,7, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 94818a4d017e..bbb2cc818726 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6290,6300,6350,6280,15418,97182060,00,0.00,N,5,-20, 20250217,6310,6240,6320,6200,17133,107420210,00,0.00,N,2,70, 20250214,6240,6200,6270,6190,14714,91690980,00,0.00,N,5,-10, 20250213,6250,6200,6260,6160,15037,93268500,00,0.00,N,2,50, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index a8f283ff96eb..aa1e2a990b66 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5140,5100,5140,5070,16128,82283370,00,0.00,N,2,10, 20250217,5130,5150,5190,5080,14956,76611610,00,0.00,N,5,-20, 20250214,5150,5160,5210,5090,32993,168604370,00,0.00,N,5,-30, 20250213,5180,5160,5180,5100,26919,138154580,00,0.00,N,2,30, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 61a2420eb660..17b13f390f2d 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4600,4600,4695,4495,135280,617541095,00,0.00,N,2,60, 20250217,4540,4600,4835,4530,136025,637508305,00,0.00,N,5,-60, 20250214,4600,4495,4650,4440,57986,264194275,00,0.00,N,2,100, 20250213,4500,4500,4560,4480,18957,85319470,00,0.00,N,5,-60, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 03247035a5ea..8e12ed25f648 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2590,2545,2590,2420,168017,421977020,00,0.00,N,2,45, 20250217,2545,2800,2800,2500,697769,1809586050,00,0.00,N,5,-255, 20250214,2800,2820,2885,2745,151202,424578965,00,0.00,N,5,-30, 20250213,2830,2860,2880,2780,184646,519342210,00,0.00,N,5,-65, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 2f25089d5ccf..ef6f3c3d31b8 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3175,3110,3250,3110,30003,94805595,00,0.00,N,2,25, 20250217,3150,3085,3290,3065,50463,159543685,00,0.00,N,2,65, 20250214,3085,3145,3420,3085,153286,487492475,00,0.00,N,5,-30, 20250213,3115,3110,3170,3065,39850,123998965,00,0.00,N,2,5, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 9f4a041756bc..c84c79ef796e 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11300,11240,11460,11150,268188,3032994730,00,0.00,N,5,-80, 20250217,11380,10870,11490,10680,517466,5838928890,00,0.00,N,2,510, 20250214,10870,10430,10870,10400,314580,3363081200,00,0.00,N,2,450, 20250213,10420,10350,10600,10230,176144,1842564280,00,0.00,N,2,90, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 67276314fd5f..f3e1274612cd 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,180300,181000,181100,179100,378893,68196411100,00,0.00,N,5,-1200, 20250217,181500,181000,181500,179200,358741,64774388900,00,0.00,N,2,700, 20250214,180800,178200,182700,177800,627006,112768713700,00,0.00,N,2,2900, 20250213,177900,179500,179700,177600,594759,106011021300,00,0.00,N,5,-800, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index bb053b966655..4babd232e7d3 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16150,16060,16480,16060,16573,269229450,00,0.00,N,5,-160, 20250217,16310,16250,16630,16250,43374,713689590,00,0.00,N,2,210, 20250214,16100,15720,16380,15720,61336,989282300,00,0.00,N,2,380, 20250213,15720,15400,15810,15400,21133,330601930,00,0.00,N,2,320, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 093ae6ee47e5..e3353fe4bc00 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1046,1042,1054,1032,37936,39643780,00,0.00,N,2,4, 20250217,1042,1051,1054,1038,77874,81317115,00,0.00,N,5,-9, 20250214,1051,1048,1142,1043,235134,252597521,00,0.00,N,2,3, 20250213,1048,1057,1057,1043,63616,66605227,00,0.00,N,5,-11, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 05acc310a5d7..a23e78a49f1f 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,52700,53400,53600,52000,159733,8386560900,00,0.00,N,5,-400, 20250217,53100,52600,53300,51800,186370,9826650500,00,0.00,N,2,600, 20250214,52500,51500,57400,51400,930392,50478512900,00,0.00,N,2,1100, 20250213,51400,51500,51800,51000,75029,3846862100,00,0.00,N,2,300, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index a17691a50b82..20d4cedd057b 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6500,6480,6540,6370,84768,546988610,00,0.00,N,2,40, 20250217,6460,6370,6470,6350,76443,489825950,00,0.00,N,2,100, 20250214,6360,6340,6400,6250,65383,413434730,00,0.00,N,2,20, 20250213,6340,6490,6490,6230,108145,683358020,00,0.00,N,5,-60, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 20da17c49c9c..7a93ced4fbcd 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7290,7280,7310,7110,14136,102730730,00,0.00,N,2,10, 20250217,7280,7210,7300,7210,15110,109549110,00,0.00,N,2,30, 20250214,7250,7290,7290,7090,15367,110414600,00,0.00,N,3,0, 20250213,7250,7200,7280,7160,8341,60237260,00,0.00,N,2,50, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 0dc17da15aa3..e8d4f453f86b 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,778,778,778,778,0,0,00,0.00,Y,3,0, -20250214,778,778,778,778,0,0,00,0.00,Y,0,0, -20250213,778,778,778,778,0,0,00,0.00,Y,0,0, +20250218,778,778,778,778,0,0,00,0.00,Y,3,0, +20250217,778,778,778,778,0,0,00,0.00,Y,0,0, +20250214,778,778,778,778,0,0,00,0.00,N,0,0, +20250213,778,778,778,778,0,0,00,0.00,N,0,0, 20250212,778,778,778,778,0,0,00,0.00,N,0,0, 20250211,778,778,778,778,0,0,00,0.00,N,0,0, 20250210,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 74d40f5bc795..1d1e55fa9f00 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13730,14070,14070,13730,137504,1897853110,00,0.00,N,5,-370, 20250217,14100,14010,14170,13910,32079,450714900,00,0.00,N,2,120, 20250214,13980,14030,14130,13780,89421,1245594160,00,0.00,N,5,-20, 20250213,14000,14290,14400,13970,142234,2011133310,00,0.00,N,2,150, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index d4c9ae304039..661d4ed7c2d8 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1385,1395,1395,1360,26346,36266464,00,0.00,N,5,-10, 20250217,1395,1384,1400,1383,24431,33994572,00,0.00,N,5,-2, 20250214,1397,1417,1430,1381,35736,49892479,00,0.00,N,5,-20, 20250213,1417,1387,1431,1385,74060,103940466,00,0.00,N,2,19, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 3912aa492512..44b6e381491c 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16610,16450,16680,16280,71800,1184920030,00,0.00,N,2,260, 20250217,16350,16180,16450,16160,52792,860232060,00,0.00,N,2,200, 20250214,16150,16170,16270,16070,46859,757031010,00,0.00,N,2,20, 20250213,16130,15990,16130,15930,58764,944326960,00,0.00,N,2,230, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 1b363e20b64f..16fafafe1c9b 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1320,1292,1320,1281,24925,32385604,00,0.00,N,2,12, 20250217,1308,1299,1308,1293,10963,14238021,00,0.00,N,5,-2, 20250214,1310,1302,1320,1296,11956,15646036,00,0.00,N,5,-3, 20250213,1313,1305,1315,1302,3169,4135197,00,0.00,N,5,-4, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 841860ef491e..b886d3697acf 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4260,4310,4355,4250,23595,101101680,00,0.00,N,5,-50, 20250217,4310,4315,4350,4260,16276,70048625,00,0.00,N,5,-5, 20250214,4315,4345,4355,4260,36582,158022255,00,0.00,N,2,45, 20250213,4270,4230,4315,4215,27694,117964365,00,0.00,N,2,40, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 25021ee71701..3b65e7b8b404 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1193,1183,1224,1183,185255,221753865,00,0.00,N,2,7, 20250217,1186,1172,1187,1159,107129,125797283,00,0.00,N,2,14, 20250214,1172,1190,1192,1150,155783,181604763,00,0.00,N,5,-5, 20250213,1177,1163,1219,1163,330332,393648423,00,0.00,N,2,14, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 36c7463fe3d9..c668dcdde3fa 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11790,11940,11950,11640,12837,151654320,00,0.00,N,5,-150, 20250217,11940,11450,11940,11450,26771,314948600,00,0.00,N,2,510, 20250214,11430,11200,11500,11150,17459,198696870,00,0.00,N,2,230, 20250213,11200,11200,11280,11100,16850,188775630,00,0.00,N,5,-20, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 6eae2eefa330..8f90e8832ab5 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1076,1033,1100,1017,705090,752331097,00,0.00,N,2,39, 20250217,1037,1055,1055,1010,609812,629608283,00,0.00,N,5,-2, 20250214,1039,1062,1083,1021,609974,632565174,00,0.00,N,5,-21, 20250213,1060,1079,1095,1030,698382,739324427,00,0.00,N,5,-19, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index ccebea6cca7d..4d70c892d3f7 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,135600,136100,136500,131900,38323,5148431300,00,0.00,N,5,-1000, 20250217,136600,133700,137800,132000,54346,7367055700,00,0.00,N,2,4700, 20250214,131900,135800,136500,130600,82488,10936613700,00,0.00,N,5,-3900, 20250213,135800,136900,137300,134900,21746,2952314800,00,0.00,N,5,-200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index e336d01eb589..759f858b8bfc 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1170,1163,1170,1152,2814,3262312,00,0.00,N,2,7, 20250217,1163,1140,1176,1140,7245,8334506,00,0.00,N,2,12, 20250214,1151,1128,1155,1128,7978,9054775,00,0.00,N,2,23, 20250213,1128,1173,1348,1123,113827,140252351,00,0.00,N,5,-45, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 7a7527722b09..2c5c0df4b084 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3630,3665,3665,3605,4184,15160295,00,0.00,N,3,0, 20250217,3630,3640,3645,3595,13015,47206730,00,0.00,N,5,-10, 20250214,3640,3650,3660,3610,13185,47911955,00,0.00,N,5,-20, 20250213,3660,3600,3670,3560,7314,26545900,00,0.00,N,2,65, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index ad3a337f228f..be4d04db24a8 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,854,858,865,842,22146,18822025,00,0.00,N,5,-13, 20250217,867,870,882,839,30304,25982655,00,0.00,N,5,-3, 20250214,870,893,893,820,53733,46180870,00,0.00,N,5,-2, 20250213,872,861,880,852,22830,19819366,00,0.00,N,2,11, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 65acbd1b2122..5db9d56b92cd 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,54100,52500,54500,52500,111556,6029544400,00,0.00,N,2,1600, 20250217,52500,51800,52700,51300,47890,2503160700,00,0.00,N,2,1400, 20250214,51100,51600,51900,50900,24727,1268359800,00,0.00,N,5,-400, 20250213,51500,52100,52300,51200,47656,2462215000,00,0.00,N,5,-400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index e1b97131a0a8..546bd86e0620 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2950,2890,3050,2890,58247,171616505,00,0.00,N,2,60, 20250217,2890,2935,2975,2885,27652,80967770,00,0.00,N,5,-45, 20250214,2935,3005,3065,2925,46170,136651960,00,0.00,N,5,-85, 20250213,3020,3080,3105,3020,22689,69530045,00,0.00,N,5,-85, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 9148d6d7fff4..4c342041dcbc 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1001,1001,1010,995,10729,10708706,00,0.00,N,5,-10, 20250217,1011,1019,1019,1005,18612,18800874,00,0.00,N,5,-8, 20250214,1019,1020,1060,1018,29767,30637337,00,0.00,N,5,-13, 20250213,1032,991,1032,989,22525,22447841,00,0.00,N,2,40, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index e794f21e0bf3..4d9214237224 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4160,3930,4160,3875,762182,3094463260,00,0.00,N,2,230, 20250217,3930,3975,4035,3885,284738,1117709065,00,0.00,N,5,-110, 20250214,4040,4000,4085,3955,283786,1137269945,00,0.00,N,2,40, 20250213,4000,4020,4215,3975,1060267,4328680000,00,0.00,N,2,90, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 91a683a7bfb7..fefc8c87d373 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,80800,80200,81400,80200,115619,9338234100,00,0.00,N,5,-200, 20250217,81000,80700,81500,79700,138951,11230600000,00,0.00,N,2,900, 20250214,80100,78600,80800,78600,227620,18230720400,00,0.00,N,2,2000, 20250213,78100,79300,79400,78000,214040,16802043000,00,0.00,N,5,-1300, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 54f6cb612abb..1a928c5c6f46 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2950,2980,2980,2935,84214,248406650,00,0.00,N,5,-30, 20250217,2980,2945,2980,2925,83636,247210550,00,0.00,N,2,25, 20250214,2955,2975,2990,2950,71486,211517035,00,0.00,N,5,-10, 20250213,2965,2940,2990,2935,148633,440521005,00,0.00,N,2,30, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index b2354160012d..d7417b260c76 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4445,4450,4455,4390,25858,114246220,00,0.00,N,5,-10, 20250217,4455,4425,4480,4415,33091,147396625,00,0.00,N,2,30, 20250214,4425,4290,4480,4290,61439,270375025,00,0.00,N,2,95, 20250213,4330,4290,4350,4250,33087,142034760,00,0.00,N,2,55, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 36561555d573..46504a4615a7 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20600,21250,21450,20100,105546,2161932000,00,0.00,N,5,-400, 20250217,21000,21000,21750,20500,148991,3141493300,00,0.00,N,5,-300, 20250214,21300,18730,21600,18150,563319,11447790280,00,0.00,N,2,2950, 20250213,18350,17850,18660,17610,76161,1372000140,00,0.00,N,2,580, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index d5dc7cb7e28a..d4e26eb165f0 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43200,43250,43600,42750,8646,372131500,00,0.00,N,5,-400, 20250217,43600,42150,43650,42150,20966,906648100,00,0.00,N,2,1600, 20250214,42000,41550,42900,40300,44239,1838030350,00,0.00,N,5,-200, 20250213,42200,42950,43250,42200,11570,493316000,00,0.00,N,5,-1100, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 0c30fc1c4a0c..921a5478a1a5 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,613,613,613,613,0,0,00,0.00,Y,3,0, -20250214,613,613,613,613,0,0,00,0.00,Y,0,0, -20250213,613,613,613,613,0,0,00,0.00,Y,0,0, +20250218,613,613,613,613,0,0,00,0.00,Y,3,0, +20250217,613,613,613,613,0,0,00,0.00,Y,0,0, +20250214,613,613,613,613,0,0,00,0.00,N,0,0, +20250213,613,613,613,613,0,0,00,0.00,N,0,0, 20250212,613,613,613,613,0,0,00,0.00,N,0,0, 20250211,613,613,613,613,0,0,00,0.00,N,0,0, 20250210,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index e947ca76fa4e..17e394536095 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6760,6770,6860,6680,25815,174511270,00,0.00,N,5,-30, 20250217,6790,6460,6860,6460,74946,504557650,00,0.00,N,2,330, 20250214,6460,6530,6650,6400,30661,197654450,00,0.00,N,5,-60, 20250213,6520,6520,6740,6500,45897,302115790,00,0.00,N,5,-10, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 8b8c75cbd570..22286df05b31 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7410,7520,7570,7370,51506,384133260,00,0.00,N,5,-110, 20250217,7520,7340,8070,7340,179198,1387211090,00,0.00,N,2,210, 20250214,7310,7390,7420,7190,24788,181806660,00,0.00,N,5,-80, 20250213,7390,7390,7440,7370,10758,79568230,00,0.00,N,3,0, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index bb3d66ca6d6c..3d5890103c6e 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1558,1535,1566,1508,66384,101969892,00,0.00,N,2,23, 20250217,1535,1549,1577,1504,11268,17295260,00,0.00,N,5,-10, 20250214,1545,1589,1593,1534,13141,20437784,00,0.00,N,5,-43, 20250213,1588,1578,1612,1566,5276,8334801,00,0.00,N,2,10, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 5e9eaeb63be6..e93e0a3699a3 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8940,9060,9060,8650,17789,156380520,00,0.00,N,5,-140, 20250217,9080,9080,9090,8770,9852,87131040,00,0.00,N,5,-10, 20250214,9090,9110,9240,8860,9084,82512410,00,0.00,N,2,50, 20250213,9040,8880,9110,8730,11440,101464480,00,0.00,N,2,170, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 695860d410fd..f9071cc93198 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29500,29000,29800,28250,668044,19565737050,00,0.00,N,2,650, 20250217,28850,27650,29300,27450,768492,21888647050,00,0.00,N,2,1250, 20250214,27600,29150,30150,27150,1082773,30387910150,00,0.00,N,5,-1200, 20250213,28800,28500,29000,27750,777943,22175695850,00,0.00,N,2,700, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 3ea17f7fc8fe..749fcad773a4 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9950,9880,9950,9850,13776,136605520,00,0.00,N,2,50, 20250217,9900,9860,9950,9830,16299,161307870,00,0.00,N,2,20, 20250214,9880,9850,9960,9800,18283,180431160,00,0.00,N,2,30, 20250213,9850,9790,9900,9760,19952,195913150,00,0.00,N,2,50, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 93fd6a5f39a4..681a5e285a1c 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5090,5030,5100,4940,102234,512671660,00,0.00,N,2,30, 20250217,5060,5110,5110,4945,88014,441378810,00,0.00,N,5,-40, 20250214,5100,5100,5120,4900,74930,378595895,00,0.00,N,5,-10, 20250213,5110,5200,5200,4900,134583,678889295,00,0.00,N,5,-10, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index dc26d9a1c949..056b678e1419 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2470,2440,2470,2430,7500,18404720,00,0.00,N,2,10, 20250217,2460,2450,2460,2430,9618,23485345,00,0.00,N,2,10, 20250214,2450,2440,2460,2425,13338,32610245,00,0.00,N,2,10, 20250213,2440,2450,2460,2405,20508,49850205,00,0.00,N,5,-20, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index cac5cc619d41..132221914d8e 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,389,389,389,389,0,0,00,0.00,Y,3,0, -20250214,389,389,389,389,0,0,00,0.00,Y,0,0, -20250213,389,389,389,389,0,0,00,0.00,Y,0,0, +20250218,389,389,389,389,0,0,00,0.00,Y,3,0, +20250217,389,389,389,389,0,0,00,0.00,Y,0,0, +20250214,389,389,389,389,0,0,00,0.00,N,0,0, +20250213,389,389,389,389,0,0,00,0.00,N,0,0, 20250212,389,389,389,389,0,0,00,0.00,N,0,0, 20250211,389,389,389,389,0,0,00,0.00,N,0,0, 20250210,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index d8a848ee8383..d0d50e635768 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,64800,64200,65500,64100,8085,523561600,00,0.00,N,2,300, 20250217,64500,63700,64700,63600,10342,663124400,00,0.00,N,2,800, 20250214,63700,62800,63900,62400,9268,584539200,00,0.00,N,2,1100, 20250213,62600,63100,63200,62400,5665,355115400,00,0.00,N,5,-400, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 38d2c8e135ed..d37433d25099 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1430,1460,1475,1416,1449029,2105033790,00,0.00,N,5,-36, 20250217,1466,1493,1533,1436,1232095,1822686650,00,0.00,N,5,-23, 20250214,1489,1435,1495,1410,1300501,1883251350,00,0.00,N,2,54, 20250213,1435,1356,1455,1319,1233032,1728493534,00,0.00,N,2,70, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 173ef9910b01..7b232e53a647 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10760,10760,10770,10700,5593,60063040,00,0.00,N,3,0, 20250217,10760,10750,10760,10600,7415,79395040,00,0.00,N,2,50, 20250214,10710,10620,10710,10570,6603,70340190,00,0.00,N,2,90, 20250213,10620,10650,10670,10570,9557,101513610,00,0.00,N,5,-30, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 5a72e8a352fb..5a1f157d86e1 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3880,3860,3890,3810,17298,66604925,00,0.00,N,5,-15, 20250217,3895,3715,3895,3715,57520,220311450,00,0.00,N,2,150, 20250214,3745,3710,3780,3685,22585,84334415,00,0.00,N,2,20, 20250213,3725,3695,3735,3685,13472,49935730,00,0.00,N,2,30, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 9c8ab990f417..9a74db8493de 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8800,8780,9170,8710,62839,561661740,00,0.00,N,2,10, 20250217,8790,8630,8870,8590,30840,269483570,00,0.00,N,2,170, 20250214,8620,8520,8660,8450,17469,149883440,00,0.00,N,2,170, 20250213,8450,8450,8460,8250,16413,136811280,00,0.00,N,2,70, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index b9b957ab44d3..2618ba8e8e70 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4790,4795,4940,4660,429123,2061364230,00,0.00,N,2,90, 20250217,4700,4510,4740,4345,235769,1081445655,00,0.00,N,2,185, 20250214,4515,4770,4795,4485,285404,1308770250,00,0.00,N,5,-255, 20250213,4770,4750,4815,4600,311599,1471108600,00,0.00,N,2,75, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index c9f4cc8e2dec..02206841b25f 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6670,6740,6740,6550,6153,40796230,00,0.00,N,2,70, 20250217,6600,6530,6790,6520,10485,69051540,00,0.00,N,2,70, 20250214,6530,6610,6660,6520,21741,142872940,00,0.00,N,5,-90, 20250213,6620,6870,6870,6610,9025,60380700,00,0.00,N,5,-130, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 3c448aa16ea6..cd01bdba18a2 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3950,3900,4040,3680,329122,1266487520,00,0.00,N,5,-15, 20250217,3965,3810,3965,3630,191520,736323850,00,0.00,N,2,155, 20250214,3810,3870,3875,3700,88505,336120075,00,0.00,N,5,-65, 20250213,3875,3900,4000,3780,216729,843381850,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 922471412435..ea829a4e9c62 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5070,5090,5120,5010,375755,1906650830,00,0.00,N,3,0, 20250217,5070,5100,5110,5010,266760,1344509450,00,0.00,N,2,10, 20250214,5060,5120,5120,5040,293060,1487945620,00,0.00,N,5,-20, 20250213,5080,5020,5110,5010,555603,2816546220,00,0.00,N,2,50, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 7202be7bd401..73995d09a0a0 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22950,22250,23100,22250,43083,983512200,00,0.00,N,2,600, 20250217,22350,23000,23000,22200,41229,925501700,00,0.00,N,5,-400, 20250214,22750,22400,23200,22200,45750,1041031500,00,0.00,N,2,350, 20250213,22400,22050,22850,22050,37354,835931050,00,0.00,N,2,200, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 923919a38572..570264c3d3c4 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1490,1440,1490,1440,16300,23964764,00,0.00,N,2,38, 20250217,1452,1452,1466,1423,22874,33076939,00,0.00,N,3,0, 20250214,1452,1450,1552,1435,79405,117718826,00,0.00,N,2,2, 20250213,1450,1470,1477,1430,19547,28637095,00,0.00,N,5,-35, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index ef48cdedaa72..57ed2efe9299 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1305,1305,1307,1295,61427,79826218,00,0.00,N,5,-3, 20250217,1308,1275,1308,1275,122741,158207366,00,0.00,N,2,32, 20250214,1276,1277,1286,1269,45173,57497395,00,0.00,N,5,-1, 20250213,1277,1277,1293,1270,75835,96684787,00,0.00,N,3,0, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 009cde423e09..7cd306d39163 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,964,1000,1029,950,1413028,1392782478,00,0.00,N,5,-30, 20250217,994,770,1087,754,13916259,13126825075,00,0.00,N,2,10, 20250214,984,989,1052,984,1895342,1871069320,00,0.00,N,4,-421, 20250213,1405,1397,1442,1394,168392,237300213,00,0.00,N,2,8, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 7f6a95cb14f5..886ed72a7be1 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,654,654,654,654,0,0,00,0.00,Y,3,0, -20250214,654,654,654,654,0,0,00,0.00,Y,0,0, -20250213,654,654,654,654,0,0,00,0.00,Y,0,0, +20250218,654,654,654,654,0,0,00,0.00,Y,3,0, +20250217,654,654,654,654,0,0,00,0.00,Y,0,0, +20250214,654,654,654,654,0,0,00,0.00,N,0,0, +20250213,654,654,654,654,0,0,00,0.00,N,0,0, 20250212,654,654,654,654,0,0,00,0.00,N,0,0, 20250211,654,654,654,654,0,0,00,0.00,N,0,0, 20250210,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 5fb9b390ec68..f429bb4babda 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,920,925,934,914,75458,69498577,00,0.00,N,3,0, 20250217,920,915,933,911,44854,41228821,00,0.00,N,2,5, 20250214,915,912,920,908,52895,48261146,00,0.00,N,2,4, 20250213,911,913,923,907,52385,47877126,00,0.00,N,5,-2, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 10576053fef5..a6bf1a3b2dc7 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20750,21000,21250,20200,412657,8490429750,00,0.00,N,5,-150, 20250217,20900,21100,21350,20700,283535,5951229100,00,0.00,N,2,50, 20250214,20850,20800,21400,20400,351896,7359383000,00,0.00,N,2,300, 20250213,20550,20700,21200,20250,347936,7173780300,00,0.00,N,3,0, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index c24f3507e39b..e6dc4d6fef36 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,906,908,931,888,461234,415838790,00,0.00,N,5,-7, 20250217,913,874,945,874,873425,794542871,00,0.00,N,2,38, 20250214,875,924,930,870,1300874,1151334480,00,0.00,N,5,-55, 20250213,930,923,943,916,612605,566648156,00,0.00,N,2,8, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 8ae3ed5f49e6..f044f4ef0a5a 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2555,2530,2565,2500,56459,143508145,00,0.00,N,2,25, 20250217,2530,2505,2545,2500,22929,57824345,00,0.00,N,2,25, 20250214,2505,2560,2560,2505,38321,96657795,00,0.00,N,5,-55, 20250213,2560,2515,2575,2515,64530,164777550,00,0.00,N,2,45, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 4f89c01e3bb2..6aace9f174cc 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3410,3380,3455,3345,5686,19149265,00,0.00,N,2,30, 20250217,3380,3395,3455,3330,10798,36413160,00,0.00,N,2,50, 20250214,3330,3345,3485,3330,6234,20921515,00,0.00,N,5,-15, 20250213,3345,3335,3425,3305,8510,28435400,00,0.00,N,2,10, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 1c6a27beb508..36103f9c520e 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9150,8980,9320,8800,756028,6915313930,00,0.00,N,2,200, 20250217,8950,8910,9170,8790,588914,5278424820,00,0.00,N,2,80, 20250214,8870,9020,9060,8710,618847,5466791670,00,0.00,N,5,-220, 20250213,9090,8900,9270,8760,977364,8838780620,00,0.00,N,2,340, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index d0838cfa0d41..c45599553d55 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2695,2705,2710,2665,90631,243265915,00,0.00,N,5,-10, 20250217,2705,2695,2720,2680,115884,312403785,00,0.00,N,2,20, 20250214,2685,2690,2700,2655,108480,290261555,00,0.00,N,5,-10, 20250213,2695,2640,2695,2640,139347,372550720,00,0.00,N,2,25, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 3807f25e07a5..a96ca76ff8b6 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1261,1245,1298,1245,41018,51678059,00,0.00,N,2,1, 20250217,1260,1255,1295,1252,23853,30195103,00,0.00,N,2,5, 20250214,1255,1267,1280,1246,16904,21273725,00,0.00,N,5,-25, 20250213,1280,1280,1297,1251,16684,21219847,00,0.00,N,3,0, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index e32c7a5ea5e3..245f347ec57c 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5590,5600,5600,5600,0,0,00,0.00,Y,5,-10, 20250217,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20250214,5600,5270,5600,5270,21,111000,00,0.00,Y,2,330, +20250214,5600,5270,5600,5270,21,111000,00,0.00,N,2,330, 20250213,5270,5290,5290,5270,3,15840,00,0.00,N,5,-320, 20250212,5590,5350,5590,5350,2,10940,00,0.00,N,3,0, 20250211,5590,5590,5590,5590,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 435174d7fa97..8ba9334a0ba7 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1015,1014,1029,961,31771,32193752,00,0.00,N,5,-8, 20250217,1023,1039,1080,1020,53526,55284750,00,0.00,N,5,-17, 20250214,1040,1090,1105,1035,113097,119178911,00,0.00,N,5,-49, 20250213,1089,1129,1147,1060,171787,189981061,00,0.00,N,5,-39, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 236ee6bd764a..830679bf0b18 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4275,4310,4310,4220,157630,669606885,00,0.00,N,5,-45, 20250217,4320,4305,4430,4220,303358,1319484745,00,0.00,N,2,55, 20250214,4265,4155,4350,4100,338090,1426747035,00,0.00,N,2,130, 20250213,4135,4140,4170,4090,103638,428855480,00,0.00,N,2,15, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index fbb4c9a0555d..82512e0a3580 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7490,6430,7490,6370,3948094,28089232870,00,0.00,N,2,1090, 20250217,6400,6390,6610,6330,232010,1494787100,00,0.00,N,2,130, 20250214,6270,6310,6460,6240,166067,1050449760,00,0.00,N,2,80, 20250213,6190,6260,6430,6160,257193,1609731450,00,0.00,N,5,-70, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index dd664d1189f2..8dd86187fd33 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30000,25950,31650,25650,3103094,91480239650,00,0.00,N,2,3450, 20250217,26550,26000,27000,25700,1507837,37739009200,00,0.00,N,2,650, 20250214,25900,26850,27150,25500,738914,19254604850,00,0.00,N,5,-950, 20250213,26850,25850,27650,25250,1600483,42676363750,00,0.00,N,2,1100, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 70693f3fd27a..a00bfff97890 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9220,9240,9240,9150,1869,17129540,00,0.00,N,5,-20, 20250217,9240,9240,9250,9180,1373,12668600,00,0.00,N,2,20, 20250214,9220,9180,9220,9050,2964,27081440,00,0.00,N,2,100, 20250213,9120,9080,9170,9010,4144,37659920,00,0.00,N,2,70, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 0aec17dca33d..9279b4abef17 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3940,4000,4020,3940,34458,136763890,00,0.00,N,5,-45, 20250217,3985,3930,3990,3930,18766,74241285,00,0.00,N,2,55, 20250214,3930,3890,3930,3870,16409,64134375,00,0.00,N,2,40, 20250213,3890,3860,3935,3825,52969,205038875,00,0.00,N,2,5, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 43b025396fd8..113b66d72c6f 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9930,9750,9980,9750,4697,46393530,00,0.00,N,2,220, 20250217,9710,10010,10090,9710,10603,104663690,00,0.00,N,5,-300, 20250214,10010,10100,10110,10000,2333,23396510,00,0.00,N,2,10, 20250213,10000,10060,10060,9980,2305,23102810,00,0.00,N,5,-50, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 96c1dec94eab..44ef6c3f4ce2 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,800,800,800,800,0,0,00,0.00,Y,3,0, -20250214,800,800,800,800,0,0,00,0.00,Y,0,0, -20250213,800,800,800,800,0,0,00,0.00,Y,0,0, +20250218,800,800,800,800,0,0,00,0.00,Y,3,0, +20250217,800,800,800,800,0,0,00,0.00,Y,0,0, +20250214,800,800,800,800,0,0,00,0.00,N,0,0, +20250213,800,800,800,800,0,0,00,0.00,N,0,0, 20250212,800,800,800,800,0,0,00,0.00,N,0,0, 20250211,800,800,800,800,0,0,00,0.00,N,0,0, 20250210,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index a8199b74500d..c0e7a0510176 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13100,13210,13300,12750,104610,1354446820,00,0.00,N,2,260, 20250217,12840,12340,12900,12060,74891,948873020,00,0.00,N,2,520, 20250214,12320,12240,12450,12210,32162,396521630,00,0.00,N,2,40, 20250213,12280,12180,12400,12100,61083,747906530,00,0.00,N,2,30, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 20f90cc64000..703ba1fbd86a 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2845,2910,2920,2800,3057344,8692659920,00,0.00,N,5,-65, 20250217,2910,2860,2955,2860,3300652,9584470190,00,0.00,N,2,40, 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, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index ee0d816732bd..c689974282f8 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10370,10610,10770,10050,192750,1994954010,00,0.00,N,5,-60, 20250217,10430,10000,10490,9960,135639,1397457280,00,0.00,N,2,530, 20250214,9900,10000,10180,9850,81533,815535090,00,0.00,N,5,-160, 20250213,10060,9880,10210,9800,99258,994515990,00,0.00,N,2,180, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 2b445f897e0a..30bcbc60f11d 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48200,47100,48550,46600,72733,3483888400,00,0.00,N,2,1050, 20250217,47150,46750,47800,46700,58801,2776808100,00,0.00,N,2,550, 20250214,46600,49100,49150,46050,151904,7115473100,00,0.00,N,5,-2450, 20250213,49050,48200,52000,48050,237507,11873093700,00,0.00,N,2,1750, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 7bf98d0afea2..7ea7d1428f50 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11370,11700,11750,11320,228409,2625914550,00,0.00,N,2,110, 20250217,11260,11200,11540,11110,215703,2445157090,00,0.00,N,2,210, 20250214,11050,10560,11200,10510,221535,2415301610,00,0.00,N,2,620, 20250213,10430,10570,10690,10280,95891,1004002220,00,0.00,N,5,-20, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 96a6daeb4789..ef95468c75a2 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7060,7100,7100,7010,50507,355590160,00,0.00,N,5,-30, 20250217,7090,7080,7120,7020,39364,278621420,00,0.00,N,2,80, 20250214,7010,7170,7170,7010,93645,662520570,00,0.00,N,5,-100, 20250213,7110,7010,7140,6900,209938,1476182940,00,0.00,N,2,280, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 28fb3efe4902..3ba94f116d17 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,613,602,653,594,1766635,1095602386,00,0.00,N,2,13, 20250217,600,555,616,555,1204870,713161576,00,0.00,N,2,33, 20250214,567,561,572,556,249802,140524032,00,0.00,N,2,4, 20250213,563,565,569,559,231541,130357842,00,0.00,N,5,-3, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 096152676bb6..d2383fe2cc82 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,108900,112000,112000,107700,195298,21304271400,00,0.00,N,5,-900, 20250217,109800,104900,111800,101600,425160,46037690300,00,0.00,N,2,5800, 20250214,104000,109600,109600,103900,246989,26027014200,00,0.00,N,5,-4400, 20250213,108400,103700,108800,101600,348893,36843402900,00,0.00,N,2,7100, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 96ee1b36073d..82898504a5f5 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, -20250214,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250213,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, +20250218,7630,7630,7630,7630,0,0,00,0.00,Y,3,0, +20250217,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, +20250214,7630,7630,7630,7630,0,0,00,0.00,N,0,0, +20250213,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250212,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250211,7630,7630,7630,7630,0,0,00,0.00,N,0,0, 20250210,7630,7630,7630,7630,0,0,00,0.00,N,0,0, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index e1dd01c04163..1d2f2c3b6d8e 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3265,3170,3295,3115,75264,243886300,00,0.00,N,2,95, 20250217,3170,3175,3200,3145,29212,92791185,00,0.00,N,5,-10, 20250214,3180,3140,3200,3105,30324,95573840,00,0.00,N,2,75, 20250213,3105,3040,3110,3040,55243,170410950,00,0.00,N,2,65, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index daebe0142364..adf4547f72e7 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41200,40700,41200,40650,198010,8117159350,00,0.00,N,2,650, 20250217,40550,40200,40800,39900,211827,8581862400,00,0.00,N,2,650, 20250214,39900,39800,40100,39600,218046,8690064350,00,0.00,N,3,0, 20250213,39900,39300,39900,38900,322284,12790239550,00,0.00,N,2,650, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index 320bb2528312..4bee00c8cd35 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,75,74,90,54,10767957,730763576,00,0.00,N,3,0, 20250217,75,58,75,57,9599924,643577445,00,0.00,N,2,7, 20250214,68,75,78,65,9397311,643102811,00,0.00,N,2,6, 20250213,62,55,66,52,9522946,580560207,00,0.00,N,5,-8, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 9d9392e3d2d3..f52d931b57e1 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5200,5160,5210,5140,16536,85567390,00,0.00,N,2,60, 20250217,5140,5100,5730,5090,250604,1332578040,00,0.00,N,2,40, 20250214,5100,5110,5130,5100,7368,37613140,00,0.00,N,2,30, 20250213,5070,5110,5110,5060,4081,20722540,00,0.00,N,5,-40, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index d980ef657be4..28a0d3ccb86f 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5030,5050,5050,5010,147763,742400550,00,0.00,N,5,-20, 20250217,5050,5090,5090,5020,267257,1347526910,00,0.00,N,5,-40, 20250214,5090,5090,5120,5060,147154,748069750,00,0.00,N,5,-10, 20250213,5100,5060,5110,5060,153100,778702430,00,0.00,N,2,20, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 63ab306e86d7..e7bf0145b7fc 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6650,6550,6650,6540,9731,64219960,00,0.00,N,2,140, 20250217,6510,6510,6550,6480,4589,29831500,00,0.00,N,3,0, 20250214,6510,6500,6550,6460,5448,35493320,00,0.00,N,2,10, 20250213,6500,6570,6600,6460,13747,89465760,00,0.00,N,3,0, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 4ef28e2325ed..fa0bc0b95b2f 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,482,493,495,481,70542,34323189,00,0.00,N,5,-4, 20250217,486,480,495,478,58462,28386718,00,0.00,N,2,4, 20250214,482,485,486,475,125577,60078671,00,0.00,N,5,-2, 20250213,484,488,491,480,90640,44028131,00,0.00,N,5,-7, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index a30ac61b6e3c..40ba5a6909d9 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15020,15150,15370,14820,590885,8901332750,00,0.00,N,3,0, 20250217,15020,15170,15290,14990,462233,6974275740,00,0.00,N,5,-170, 20250214,15190,15700,15710,15090,1074751,16458446230,00,0.00,N,5,-240, 20250213,15430,13940,15870,13910,3918553,59705675510,00,0.00,N,2,1530, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index b26901cb1a81..d3d0dd0d8eb5 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7390,7420,7440,7350,22787,168279150,00,0.00,N,5,-30, 20250217,7420,7390,7480,7320,37660,278647330,00,0.00,N,2,110, 20250214,7310,7400,7440,7300,52859,388452010,00,0.00,N,5,-10, 20250213,7320,7320,7470,7310,32973,242998430,00,0.00,N,2,10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 037792c49210..02aff1563664 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,306000,289500,319500,286000,1396298,425003942500,00,0.00,N,2,25500, 20250217,280500,285000,291500,271500,441318,124600547000,00,0.00,N,5,-3500, 20250214,284000,296000,296000,277000,477983,136034062500,00,0.00,N,5,-4000, 20250213,288000,285500,294500,277000,496948,142173951500,00,0.00,N,5,-2000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 1decec3cc1a4..c4e7fd3a676d 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1240,1186,1248,1186,9948,12169359,00,0.00,N,2,40, 20250217,1200,1192,1201,1186,7685,9167494,00,0.00,N,5,-2, 20250214,1202,1206,1206,1184,5268,6271623,00,0.00,N,5,-4, 20250213,1206,1206,1211,1184,16874,20159896,00,0.00,N,3,0, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index c09737f192f8..f0d86abb4891 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6290,6480,6490,6230,115024,728322040,00,0.00,N,5,-170, 20250217,6460,6370,6680,6240,281850,1825458430,00,0.00,N,2,90, 20250214,6370,6260,6490,5910,287657,1797794790,00,0.00,N,2,210, 20250213,6160,5640,6380,5640,558108,3357471370,00,0.00,N,2,530, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 35a84c0e81a4..7649248790ea 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,62700,63200,67500,61500,1873976,120893263300,00,0.00,N,2,600, 20250217,62100,59800,65700,58400,1256008,78114705400,00,0.00,N,5,-900, 20250214,63000,66400,68400,61700,1858666,121893232100,00,0.00,N,5,-1900, 20250213,64900,63000,71900,60800,6962656,463115126100,00,0.00,N,2,8300, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 2c443e9130aa..9b3fa1956bef 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16910,16700,17140,16700,52538,887448390,00,0.00,N,2,260, 20250217,16650,16660,16850,16620,34138,569877340,00,0.00,N,5,-10, 20250214,16660,16860,16890,16500,52034,866683360,00,0.00,N,5,-180, 20250213,16840,17700,17700,16570,90162,1522993580,00,0.00,N,5,-200, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 91fd3e850df3..8a1bdd3d4a45 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,663,659,690,659,25230,16922765,00,0.00,N,2,4, 20250217,659,661,699,658,51409,34137822,00,0.00,N,5,-2, 20250214,661,685,691,661,68412,46211547,00,0.00,N,5,-30, 20250213,691,688,711,680,9371,6457993,00,0.00,N,2,3, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index d160aa2cc864..29d8af302954 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19020,18850,19020,18750,12281,232338420,00,0.00,N,2,180, 20250217,18840,19050,19050,18750,14967,281848860,00,0.00,N,5,-210, 20250214,19050,19090,19100,18780,12890,243985930,00,0.00,N,5,-40, 20250213,19090,18840,19180,18840,26928,512798500,00,0.00,N,2,270, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index b81749790cd2..28ce5666f4eb 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,702,709,709,692,71122,49686521,00,0.00,N,5,-7, 20250217,709,741,743,697,148674,105167922,00,0.00,N,5,-32, 20250214,741,742,778,695,115733,83017949,00,0.00,N,5,-1, 20250213,742,742,764,735,49453,36871154,00,0.00,N,2,7, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index bcb84a0eea0b..5212f11ec3b6 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2595,2610,2610,2565,31096,80377165,00,0.00,N,5,-5, 20250217,2600,2545,2600,2530,34358,88425725,00,0.00,N,2,70, 20250214,2530,2500,2545,2490,33749,84965405,00,0.00,N,2,30, 20250213,2500,2520,2520,2435,17314,43369220,00,0.00,N,3,0, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 5b9cec542efe..38173e52bc4c 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5430,5420,5450,5360,3270,17748430,00,0.00,N,2,20, 20250217,5410,5400,5410,5340,4923,26542360,00,0.00,N,2,20, 20250214,5390,5350,5390,5330,4052,21756350,00,0.00,N,2,40, 20250213,5350,5340,5390,5300,9745,52234150,00,0.00,N,5,-30, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 0985f15aa68c..eed84d575a95 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9750,9780,9800,9640,41283,400732880,00,0.00,N,5,-30, 20250217,9780,9720,9800,9680,39227,382358580,00,0.00,N,2,60, 20250214,9720,9710,9760,9630,60002,580984600,00,0.00,N,2,10, 20250213,9710,9560,10380,9510,252232,2478552340,00,0.00,N,2,160, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 8735593e2690..77869fc3bdfa 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18620,17950,19210,17930,9426517,177077300040,00,0.00,N,2,700, 20250217,17920,18360,18690,17750,3360467,60818250960,00,0.00,N,2,170, 20250214,17750,19860,20600,17660,13527879,262097530440,00,0.00,N,5,-70, 20250213,17820,17380,18250,17090,7155277,128990826520,00,0.00,N,2,470, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 70c0d9cc212f..fad1842336b5 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2215,2210,2250,2205,31501,69893150,00,0.00,N,5,-20, 20250217,2235,2200,2235,2150,75620,166290190,00,0.00,N,2,85, 20250214,2150,2060,2150,2055,140885,295281205,00,0.00,N,2,167, 20250213,1983,1959,2040,1940,7876,15570905,00,0.00,N,2,24, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 822a1c1113c9..6458f2a9a7ec 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3605,3575,3690,3555,4311,15552815,00,0.00,N,2,30, 20250217,3575,3795,3795,3530,5074,18181605,00,0.00,N,2,50, 20250214,3525,3490,3560,3490,6132,21553090,00,0.00,N,2,35, 20250213,3490,3495,3510,3460,17120,59770375,00,0.00,N,5,-5, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index e618a6cf48bd..95cdc851d981 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3165,3120,3175,3100,7728,24244370,00,0.00,N,2,30, 20250217,3135,3060,3200,3040,23191,72641045,00,0.00,N,2,75, 20250214,3060,3015,3070,2990,22785,69507795,00,0.00,N,2,40, 20250213,3020,2970,3025,2970,10356,31138805,00,0.00,N,2,20, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 2aa9e552fa1b..30e6b7742bf9 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1254,1240,1272,1240,21052,26517543,00,0.00,N,2,4, 20250217,1250,1238,1262,1238,14104,17684769,00,0.00,N,2,1, 20250214,1249,1238,1265,1238,14579,18232374,00,0.00,N,5,-1, 20250213,1250,1229,1250,1211,14471,17789664,00,0.00,N,2,21, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index f14330f2a88f..2185c2fe5db4 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6170,6240,6300,6140,356255,2213437710,00,0.00,N,5,-90, 20250217,6260,6420,6480,6190,814104,5134192350,00,0.00,N,5,-30, 20250214,6290,5950,6580,5630,6301281,39098386430,00,0.00,N,2,920, 20250213,5370,5280,5420,5220,134431,716011180,00,0.00,N,2,90, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 0b4ee719f31e..ee31db3059b1 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250214,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250213,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250218,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250217,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250214,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250213,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250212,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250211,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250210,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 1942cad61078..f7706ced9805 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12760,12900,12900,12670,23459,299797740,00,0.00,N,5,-40, 20250217,12800,12190,13150,12030,129351,1662728370,00,0.00,N,2,890, 20250214,11910,11950,12040,11550,16061,190616910,00,0.00,N,5,-40, 20250213,11950,11850,12260,11850,28737,346688290,00,0.00,N,5,-50, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index e55c37ce24bd..e8da8d908884 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3110,3135,3140,3090,216514,672991380,00,0.00,N,5,-15, 20250217,3125,3125,3170,3100,314216,982480930,00,0.00,N,2,35, 20250214,3090,3080,3135,3050,480027,1478092920,00,0.00,N,3,0, 20250213,3090,3050,3105,3030,416607,1282101920,00,0.00,N,2,35, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 42bd0b670123..20efad9a9740 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2825,2820,2830,2740,13518,37694955,00,0.00,N,3,0, 20250217,2825,2885,2885,2770,14118,39618810,00,0.00,N,3,0, 20250214,2825,2700,2940,2685,47416,132182675,00,0.00,N,2,125, 20250213,2700,2695,2740,2680,18501,49881200,00,0.00,N,2,10, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 02f300f46b82..8fa14bd9a342 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38600,38450,38900,38300,82713,3194374100,00,0.00,N,5,-100, 20250217,38700,38550,38750,37900,73142,2807317450,00,0.00,N,2,450, 20250214,38250,38100,38450,37200,152831,5808338550,00,0.00,N,2,200, 20250213,38050,38700,38750,38050,173985,6650792200,00,0.00,N,5,-350, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 5629cf59a5eb..4d9234f08f79 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1428,1427,1442,1401,27470,39102892,00,0.00,N,2,1, 20250217,1427,1445,1485,1383,130961,188029302,00,0.00,N,2,26, 20250214,1401,1365,1405,1363,52164,72088386,00,0.00,N,2,27, 20250213,1374,1400,1400,1360,54210,74117504,00,0.00,N,5,-31, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 489c1367387c..a7be42f42873 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30400,27750,30450,27350,1419109,41899725100,00,0.00,N,2,2400, 20250217,28000,25250,28700,25050,2743320,75941201700,00,0.00,N,2,4500, 20250214,23500,22750,23500,21100,901806,20092676800,00,0.00,N,2,1000, 20250213,22500,23400,24150,22300,346235,7973657550,00,0.00,N,5,-700, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index d288841ba049..d563deabbe86 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4895,4950,4980,4855,342540,1681741890,00,0.00,N,5,-25, 20250217,4920,4620,5060,4620,1002814,4905719580,00,0.00,N,2,295, 20250214,4625,4565,4640,4530,279895,1286845630,00,0.00,N,2,80, 20250213,4545,4500,4600,4485,238865,1086293810,00,0.00,N,2,45, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 49d9d54c76df..cc2e512e04ae 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,480,480,480,480,0,0,00,0.00,Y,3,0, -20250214,480,480,480,480,0,0,00,0.00,Y,0,0, -20250213,480,480,480,480,0,0,00,0.00,Y,0,0, +20250218,480,480,480,480,0,0,00,0.00,Y,3,0, +20250217,480,480,480,480,0,0,00,0.00,Y,0,0, +20250214,480,480,480,480,0,0,00,0.00,N,0,0, +20250213,480,480,480,480,0,0,00,0.00,N,0,0, 20250212,480,480,480,480,0,0,00,0.00,N,0,0, 20250211,480,480,480,480,0,0,00,0.00,N,0,0, 20250210,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index bafe0afbca0f..55f4149c059e 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25950,25950,26550,25500,3979684,103537796950,00,0.00,N,2,200, 20250217,25750,24500,27450,23900,9382582,244160275400,00,0.00,N,2,1400, 20250214,24350,25650,28750,23750,13682385,353320516950,00,0.00,N,5,-750, 20250213,25100,24150,26100,23000,7652204,186619086500,00,0.00,N,2,1450, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 3c4c2856aa59..fd948bab77f2 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8020,8340,8350,7990,667653,5400193840,00,0.00,N,5,-240, 20250217,8260,8060,8270,8030,455160,3724394670,00,0.00,N,2,70, 20250214,8190,8350,8580,8100,831996,6959556750,00,0.00,N,5,-200, 20250213,8390,8590,8850,8200,1303106,10941858530,00,0.00,N,5,-270, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index c0c5a158eb04..e51e965e01e6 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2630,2625,2645,2600,374385,983571415,00,0.00,N,2,5, 20250217,2625,2570,2635,2560,364991,952433890,00,0.00,N,2,50, 20250214,2575,2605,2620,2575,388668,1007119760,00,0.00,N,5,-25, 20250213,2600,2645,2645,2600,432858,1130191170,00,0.00,N,5,-25, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 95509b68788f..1488cdaf787e 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26600,26550,27150,26450,98787,2645904500,00,0.00,N,2,100, 20250217,26500,25500,26550,25100,85629,2234207900,00,0.00,N,2,1100, 20250214,25400,25900,25900,25200,54472,1387997450,00,0.00,N,5,-400, 20250213,25800,25350,26250,24900,106114,2731664650,00,0.00,N,2,800, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 69bcaeae8a84..dd5133abe635 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10330,10580,10590,10200,129476,1338345090,00,0.00,N,5,-70, 20250217,10400,10090,10600,10060,291073,3025883390,00,0.00,N,2,460, 20250214,9940,9580,10300,9580,334014,3352387990,00,0.00,N,2,380, 20250213,9560,9380,9770,9380,87720,842977530,00,0.00,N,2,190, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 45c9f8f5d5b8..972beb6688bb 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7160,7220,7250,7060,185417,1325943120,00,0.00,N,5,-60, 20250217,7220,6940,7480,6940,882018,6413840090,00,0.00,N,2,320, 20250214,6900,6930,7030,6850,82486,568616560,00,0.00,N,2,30, 20250213,6870,6860,6940,6850,89527,615573480,00,0.00,N,5,-50, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 2b8be40587d6..c8698e92e4a5 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19060,19440,19780,18990,485854,9331944330,00,0.00,N,5,-300, 20250217,19360,19350,19460,19140,402399,7756744440,00,0.00,N,2,100, 20250214,19260,18360,19420,18230,744499,14084651050,00,0.00,N,2,1130, 20250213,18130,18300,18580,18100,239895,4382135220,00,0.00,N,5,-20, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index d26a419c6cbd..4f75df77a7ef 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1256,1257,1259,1226,16333,20309191,00,0.00,N,5,-1, 20250217,1257,1262,1281,1242,45502,57006356,00,0.00,N,5,-17, 20250214,1274,1249,1282,1240,43337,54799195,00,0.00,N,2,25, 20250213,1249,1270,1350,1235,97914,126574774,00,0.00,N,2,2, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 45adbd08fbcf..4d2eeece16f9 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11540,11550,11840,11240,153894,1766769540,00,0.00,N,2,50, 20250217,11490,11340,11530,11070,178971,2027678270,00,0.00,N,2,460, 20250214,11030,11010,11320,10800,130619,1445719290,00,0.00,N,5,-30, 20250213,11060,10820,11730,10770,370454,4163286320,00,0.00,N,2,360, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 2d678409fbc4..480bc42d84e7 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3165,3160,3165,3140,4987,15716745,00,0.00,N,2,10, 20250217,3155,3150,3200,3130,5080,15997705,00,0.00,N,2,5, 20250214,3150,3155,3155,3115,7267,22696770,00,0.00,N,2,10, 20250213,3140,3160,3160,3110,7355,23006285,00,0.00,N,3,0, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index dd0a7f68ce54..5848fd3d063e 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,295,284,295,284,99258,28876505,00,0.00,N,2,10, 20250217,285,280,287,279,73742,20896299,00,0.00,N,2,5, 20250214,280,284,288,280,86820,24545460,00,0.00,N,5,-5, 20250213,285,286,291,282,318638,90858615,00,0.00,N,5,-6, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index bc0f040c6822..0a97d4346b50 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23200,24200,24700,22700,3611463,85603630550,00,0.00,N,2,50, 20250217,23150,21900,23200,21250,2573040,57889681750,00,0.00,N,2,150, 20250214,23000,22000,24800,21600,7759974,182865744750,00,0.00,N,2,700, 20250213,22300,22000,22400,21500,1776805,39193513400,00,0.00,N,2,350, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 99c616bfb806..70f278f91a67 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,692,689,733,680,354055,248072407,00,0.00,N,2,5, 20250217,687,688,707,672,376762,256675535,00,0.00,N,5,-12, 20250214,699,707,720,693,327765,229004280,00,0.00,N,5,-8, 20250213,707,703,740,697,462265,328020100,00,0.00,N,2,4, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index c76df8798ad1..84055476c55a 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2265,2270,2275,2240,60233,135651590,00,0.00,N,5,-30, 20250217,2295,2300,2300,2235,96017,216968755,00,0.00,N,5,-10, 20250214,2305,2350,2350,2235,116046,264909140,00,0.00,N,2,5, 20250213,2300,2260,2305,2180,217410,485069190,00,0.00,N,2,40, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 1a85f147aaac..e3856718e4ac 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17170,17480,17480,17060,248804,4271489030,00,0.00,N,2,10, 20250217,17160,17030,17400,16980,396340,6790422320,00,0.00,N,2,230, 20250214,16930,17060,17290,16850,345410,5881179710,00,0.00,N,5,-360, 20250213,17290,17080,17310,16300,767057,12849040890,00,0.00,N,2,490, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 4c2f4c062762..6b56cfdb12cb 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15000,14980,15100,14910,59412,890431360,00,0.00,N,3,0, 20250217,15000,14970,15090,14880,28123,420372890,00,0.00,N,5,-30, 20250214,15030,15040,15100,14900,24651,369571530,00,0.00,N,3,0, 20250213,15030,14940,15130,14940,37776,567319750,00,0.00,N,5,-10, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 7e215c769fdf..2563f0de071e 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35900,35850,36450,35450,32238,1152606300,00,0.00,N,2,50, 20250217,35850,35750,36350,34950,28670,1016935400,00,0.00,N,2,100, 20250214,35750,35200,35900,34500,35405,1247072350,00,0.00,N,2,800, 20250213,34950,36150,36150,34600,30634,1076520850,00,0.00,N,5,-650, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 0e70fdd5f4ad..aac518334f70 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5500,5580,5600,5430,47740,262171820,00,0.00,N,5,-60, 20250217,5560,5540,5680,5500,47911,266670940,00,0.00,N,5,-50, 20250214,5610,5820,5900,5580,72237,410491960,00,0.00,N,5,-210, 20250213,5820,5890,5950,5710,54111,314772660,00,0.00,N,5,-70, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index bb05b8fa955b..0b6427fe9d13 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,43600,41600,44600,41600,431012,18713749950,00,0.00,N,2,2350, 20250217,41250,39850,41700,39650,180942,7461067750,00,0.00,N,2,1450, 20250214,39800,40000,40600,39450,113055,4522479650,00,0.00,N,2,450, 20250213,39350,39900,40850,38800,106279,4238098650,00,0.00,N,5,-200, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 06252973b361..2ce105e4ec4b 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1133,1103,1133,1103,39358,43778158,00,0.00,N,2,30, 20250217,1103,1129,1155,1100,234436,263679969,00,0.00,N,2,11, 20250214,1092,1100,1121,1091,52675,58381370,00,0.00,N,5,-8, 20250213,1100,1092,1112,1056,57370,61967616,00,0.00,N,2,7, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index c8d95bfb625c..796b37163cdb 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2710,2720,2730,2660,619494,1665875345,00,0.00,N,5,-5, 20250217,2715,2650,2730,2640,1009889,2725714320,00,0.00,N,2,45, 20250214,2670,2715,2755,2665,673245,1814766105,00,0.00,N,5,-45, 20250213,2715,2715,2735,2680,570120,1545842185,00,0.00,N,5,-15, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 45133d313e74..e28b8adb4fe8 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7150,7160,7300,7150,450,3232570,00,0.00,N,5,-10, 20250217,7160,7200,7200,7100,1344,9568740,00,0.00,N,2,80, 20250214,7080,7110,7320,7060,2747,19544200,00,0.00,N,5,-30, 20250213,7110,7170,7440,7110,10677,77211110,00,0.00,N,5,-140, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 561c487826eb..70e5143b44e1 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1424,1437,1447,1415,134294,191275179,00,0.00,N,5,-13, 20250217,1437,1420,1447,1410,136723,195651503,00,0.00,N,2,22, 20250214,1415,1402,1424,1400,164028,231515741,00,0.00,N,2,13, 20250213,1402,1400,1413,1393,100417,140754598,00,0.00,N,2,2, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 86aba595d02f..26464111f657 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11230,11240,11520,11130,566182,6396568790,00,0.00,N,2,100, 20250217,11130,11400,11700,11040,1286995,14579925240,00,0.00,N,2,220, 20250214,10910,11000,11080,10770,311168,3405897240,00,0.00,N,2,10, 20250213,10900,10900,11030,10830,373063,4074066110,00,0.00,N,5,-50, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 296c72b7e782..de6c9823b107 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9800,9850,9970,9770,25073,247144390,00,0.00,N,5,-190, 20250217,9990,9900,10020,9800,25611,255139250,00,0.00,N,2,10, 20250214,9980,10020,10120,9870,21724,216091360,00,0.00,N,5,-40, 20250213,10020,10050,10120,9740,39260,392527120,00,0.00,N,2,190, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index c8863d30d3aa..9db8140afe03 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12410,12670,12940,12200,38504,479438640,00,0.00,N,5,-350, 20250217,12760,12710,12930,12320,28691,361208850,00,0.00,N,2,440, 20250214,12320,12570,12600,12240,29169,361064600,00,0.00,N,2,80, 20250213,12240,11980,12700,11910,36570,447749860,00,0.00,N,2,260, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index d171a01870cf..d8c494d15260 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1092,1088,1099,1087,19526,21319276,00,0.00,N,2,4, 20250217,1088,1069,1155,1057,100449,110000149,00,0.00,N,2,21, 20250214,1067,1065,1074,1048,73885,78801549,00,0.00,N,2,2, 20250213,1065,1052,1065,1018,63554,65894494,00,0.00,N,2,13, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 2440e2504d71..f965c853a306 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2425,2515,2545,2420,151829,371915665,00,0.00,N,5,-90, 20250217,2515,2480,2540,2480,61727,154834015,00,0.00,N,3,0, 20250214,2515,2575,2575,2495,109173,274125125,00,0.00,N,5,-30, 20250213,2545,2555,2580,2525,44627,113291085,00,0.00,N,5,-30, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 213df81bf2c5..f25aae378bc9 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,923,885,928,885,321358,292046453,00,0.00,N,2,38, 20250217,885,885,890,868,183691,161220306,00,0.00,N,3,0, 20250214,885,900,900,877,261360,230978504,00,0.00,N,5,-10, 20250213,895,880,900,869,224414,198893052,00,0.00,N,2,10, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 7e957ec29ed3..bd9ee7666e2c 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4775,4780,4820,4610,44549,211967930,00,0.00,N,5,-5, 20250217,4780,4530,4845,4530,231644,1104921685,00,0.00,N,2,250, 20250214,4530,4345,4580,4250,104736,467938725,00,0.00,N,2,220, 20250213,4310,4385,4450,4305,127779,556058495,00,0.00,N,5,-110, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index f6d0f404fa45..9f8d60f5da99 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11600,11540,11650,11400,272270,3133774690,00,0.00,N,2,120, 20250217,11480,11180,11500,11150,216050,2452637910,00,0.00,N,2,190, 20250214,11290,11400,11410,11200,219567,2480790880,00,0.00,N,5,-120, 20250213,11410,11460,11580,11270,197499,2255008290,00,0.00,N,5,-40, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index fb6e61db9a6b..bfbcfe29e374 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5560,5600,5640,5520,200478,1115696980,00,0.00,N,5,-30, 20250217,5590,5590,5760,5530,562999,3165134240,00,0.00,N,3,0, 20250214,5590,5760,5830,5590,543102,3103733600,00,0.00,N,5,-60, 20250213,5650,5380,5800,5330,835753,4706053170,00,0.00,N,2,240, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index f5b76bb93b4a..62240a37529c 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1620,1592,1650,1505,140847,223512573,00,0.00,N,2,11, 20250217,1609,1560,1645,1475,300091,463863015,00,0.00,N,2,37, 20250214,1572,1627,1627,1507,299098,464633597,00,0.00,N,5,-55, 20250213,1627,1641,1705,1580,368872,599808792,00,0.00,N,5,-79, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 6ee139bfe60e..a962338fcf4c 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3115,3165,3170,3115,6775,21227690,00,0.00,N,5,-50, 20250217,3165,3115,3200,3090,26666,83928705,00,0.00,N,2,40, 20250214,3125,3085,3150,3030,33983,105243605,00,0.00,N,2,85, 20250213,3040,3060,3100,3040,9800,29937735,00,0.00,N,5,-20, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index c33484e708e9..38b2364b1815 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3070,3055,3075,3020,19426,59308535,00,0.00,N,2,15, 20250217,3055,3080,3110,3030,22172,67968885,00,0.00,N,2,5, 20250214,3050,3015,3075,3000,25712,78087890,00,0.00,N,2,35, 20250213,3015,3005,3060,2990,26258,79393720,00,0.00,N,5,-10, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index e266569c0e33..27d082d48636 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3345,3265,3345,3220,54847,177923420,00,0.00,N,2,85, 20250217,3260,3230,3290,3230,10855,35462670,00,0.00,N,2,20, 20250214,3240,3230,3265,3215,20435,66192405,00,0.00,N,2,10, 20250213,3230,3225,3255,3220,11801,38153070,00,0.00,N,3,0, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 623a4d22c8c2..328ab90425c0 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1349,1350,1350,1300,121,162349,00,0.00,N,5,-37, 20250217,1386,1390,1390,1300,221,287908,00,0.00,N,2,122, 20250214,1264,1388,1388,1264,104,136420,00,0.00,N,5,-125, 20250213,1389,1300,1390,1300,1280,1735024,00,0.00,N,2,1, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 9632244a3ff5..6c61bfcd18b6 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,128100,126100,129700,125500,148844,18992687000,00,0.00,N,2,2000, 20250217,126100,130100,130200,124800,214651,27086161200,00,0.00,N,5,-4500, 20250214,130600,128800,131600,127100,146024,18950587900,00,0.00,N,2,1800, 20250213,128800,130800,130900,128700,282977,36598930400,00,0.00,N,5,-1800, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 9c2195d3075e..8df157e1cf77 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13500,13770,13960,13130,106122,1425678950,00,0.00,N,5,-270, 20250217,13770,13260,13790,13160,135792,1832913320,00,0.00,N,2,540, 20250214,13230,13320,13650,13180,82224,1100244890,00,0.00,N,5,-180, 20250213,13410,13530,14150,13390,129257,1774348970,00,0.00,N,5,-50, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 4ff2d50e9df3..550eaed6cc59 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15950,16000,16020,15830,89963,1433544060,00,0.00,N,2,120, 20250217,15830,15260,15940,15260,248537,3915173100,00,0.00,N,2,660, 20250214,15170,15360,15530,15160,137429,2098774860,00,0.00,N,5,-240, 20250213,15410,15410,15510,15300,55766,858838110,00,0.00,N,2,20, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 91568f34db72..0f2ce04b468e 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,533,533,533,533,56,29848,00,0.00,N,4,-94, 20250217,627,627,627,627,16,10032,00,0.00,N,4,-110, 20250214,737,737,737,737,175,128975,00,0.00,N,4,-130, 20250213,867,867,867,867,5,4335,00,0.00,N,4,-153, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index e0a0f557d327..a3640ccf4f3c 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 2de20f5f2608..5354c24677b8 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8540,8340,8640,8290,55799,473903810,00,0.00,N,2,260, 20250217,8280,8340,8350,8230,20922,173218620,00,0.00,N,2,50, 20250214,8230,8340,8340,8090,28971,237098850,00,0.00,N,2,50, 20250213,8180,7750,8300,7700,62265,502902160,00,0.00,N,2,420, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 36ea62f0114b..e28e67e6f9bf 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10150,10350,10350,10010,50695,513934160,00,0.00,N,5,-200, 20250217,10350,10200,10700,10130,169352,1765076390,00,0.00,N,2,280, 20250214,10070,9820,10190,9820,144287,1446552350,00,0.00,N,2,250, 20250213,9820,9770,9860,9680,43609,425741760,00,0.00,N,2,140, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index a12887201e9a..d3b5f8756218 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,61200,60100,61400,60100,497851,30357041800,00,0.00,N,2,900, 20250217,60300,61000,61000,60000,624388,37612860500,00,0.00,N,5,-500, 20250214,60800,60500,61100,60200,553878,33636296400,00,0.00,N,2,200, 20250213,60600,60900,61400,60600,877616,53336799400,00,0.00,N,5,-300, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 847232b94256..64ef703fc0bc 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31000,30850,31600,30550,50342,1562109700,00,0.00,N,2,150, 20250217,30850,29550,31000,29350,56970,1728254150,00,0.00,N,2,1450, 20250214,29400,29550,30450,29150,37965,1131437700,00,0.00,N,5,-150, 20250213,29550,28200,30500,28050,97408,2882079250,00,0.00,N,2,1300, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 7e937ae5f1e2..43ddca583a13 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4945,5030,5110,4915,88667,439112650,00,0.00,N,5,-85, 20250217,5030,5030,5110,4990,71452,360481660,00,0.00,N,3,0, 20250214,5030,5100,5150,5020,117778,597019120,00,0.00,N,5,-120, 20250213,5150,5160,5310,5080,197069,1020134410,00,0.00,N,5,-80, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 811b770778ff..271671fc096f 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,122900,124400,124800,122000,30889,3797901900,00,0.00,N,5,-1200, 20250217,124100,123500,124400,122100,34142,4212825700,00,0.00,N,2,1900, 20250214,122200,120900,123800,120300,30576,3745953600,00,0.00,N,2,1400, 20250213,120800,120700,121700,119200,30777,3711106400,00,0.00,N,2,1600, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 5233539ee511..65c8626b1744 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1309,1286,1311,1270,1633399,2116230883,00,0.00,N,2,28, 20250217,1281,1250,1310,1250,1267080,1626919768,00,0.00,N,2,31, 20250214,1250,1270,1275,1241,541099,677036023,00,0.00,N,5,-9, 20250213,1259,1234,1272,1222,808117,1013062274,00,0.00,N,2,26, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 869974658dca..fc1240c0f3c6 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3260,3130,3260,3130,756494,2433709255,00,0.00,N,2,110, 20250217,3150,3135,3155,3125,270374,849117260,00,0.00,N,2,30, 20250214,3120,3155,3160,3105,222187,693632820,00,0.00,N,5,-35, 20250213,3155,3110,3175,3085,363670,1142993860,00,0.00,N,2,45, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 1761446aeaa9..a042061599b5 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,94700,95400,96400,93600,328719,30978898900,00,0.00,N,5,-2100, 20250217,96800,97200,98200,96200,235770,22887154200,00,0.00,N,5,-400, 20250214,97200,98500,99300,94700,408402,39488746200,00,0.00,N,5,-1300, 20250213,98500,102900,103400,97900,558743,55517684200,00,0.00,N,5,-5300, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index ba294468246e..d472351840fc 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2235,2200,2245,2200,154165,342878920,00,0.00,N,2,20, 20250217,2215,2195,2235,2190,69302,153131445,00,0.00,N,2,5, 20250214,2210,2205,2220,2170,117322,257464615,00,0.00,N,3,0, 20250213,2210,2175,2230,2170,184151,405951160,00,0.00,N,2,50, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index dd4dc52e5fbc..70f02bbea639 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7540,7190,7630,7070,63690,471121410,00,0.00,N,2,350, 20250217,7190,7070,7770,6900,135306,995359520,00,0.00,N,2,230, 20250214,6960,7000,7020,6820,10840,75151130,00,0.00,N,2,170, 20250213,6790,6990,6990,6690,9845,66543180,00,0.00,N,5,-80, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index d09c35b6f699..f7d41754a055 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3340,3350,3395,3340,22537,75554555,00,0.00,N,3,0, 20250217,3340,3290,3340,3290,40028,132344885,00,0.00,N,2,45, 20250214,3295,3215,3365,3215,28100,92309890,00,0.00,N,2,35, 20250213,3260,3390,3390,3260,17431,57229590,00,0.00,N,5,-60, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 58c86fe937f9..dfd80b345dcd 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4035,4050,4050,4005,25861,104119385,00,0.00,N,5,-5, 20250217,4040,4045,4045,4010,23147,93261520,00,0.00,N,2,25, 20250214,4015,4070,4070,4010,25590,103345510,00,0.00,N,3,0, 20250213,4015,4055,4055,3995,23720,94986595,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index ff40683a4b4f..6ca6a484e0c2 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3035,3030,3160,2990,49742,151124405,00,0.00,N,2,5, 20250217,3030,3005,3030,2960,28876,86373650,00,0.00,N,2,40, 20250214,2990,3000,3075,2950,50792,152146500,00,0.00,N,5,-25, 20250213,3015,3105,3230,3015,168523,527760955,00,0.00,N,5,-130, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 38fde7fbedb7..d965918fc33a 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1020,1032,1049,1002,97674,99415120,00,0.00,N,5,-21, 20250217,1041,1062,1104,1041,67610,71598430,00,0.00,N,5,-37, 20250214,1078,1056,1125,1051,64069,69502394,00,0.00,N,2,22, 20250213,1056,1014,1067,1012,62873,65370423,00,0.00,N,2,21, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 342d1e74d3cc..fe7f534e7d37 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11900,11800,12030,11610,46756,553883820,00,0.00,N,2,120, 20250217,11780,12100,12400,11780,91019,1085338080,00,0.00,N,5,-220, 20250214,12000,12000,12340,11710,58996,711581210,00,0.00,N,2,100, 20250213,11900,12430,12520,11700,162508,1962374850,00,0.00,N,5,-530, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 292e4a6c57eb..bf2ca931a4cd 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2835,2785,2840,2755,2319900,6551033330,00,0.00,N,2,60, 20250217,2775,2670,2810,2650,3013262,8339395035,00,0.00,N,2,125, 20250214,2650,2720,2810,2645,3276687,8846492805,00,0.00,N,5,-50, 20250213,2700,2540,2730,2530,7870811,21010883395,00,0.00,N,2,190, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 744e4cbb57f9..566e4f98e565 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8880,9000,9050,8820,10195,90631560,00,0.00,N,5,-20, 20250217,8900,8730,8970,8660,6924,61268410,00,0.00,N,2,100, 20250214,8800,8810,9000,8770,11630,102749600,00,0.00,N,5,-50, 20250213,8850,8880,8960,8600,8621,74869480,00,0.00,N,3,0, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 768af98e5d5d..64610d633a32 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1776,1810,1820,1773,38734,69323836,00,0.00,N,5,-27, 20250217,1803,1760,1874,1760,33008,59190853,00,0.00,N,2,34, 20250214,1769,1767,1785,1766,26077,46276912,00,0.00,N,5,-16, 20250213,1785,1773,1785,1758,14478,25583489,00,0.00,N,2,9, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 24852019d042..a7bbebc048e1 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,757,750,758,740,129967,97470912,00,0.00,N,2,5, 20250217,752,753,757,731,189745,141455909,00,0.00,N,5,-4, 20250214,756,757,768,748,82020,61911734,00,0.00,N,5,-1, 20250213,757,762,779,755,80946,61851106,00,0.00,N,5,-4, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 0dbf5fb3e200..81687cf24204 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1965,1968,1970,1945,21729,42470774,00,0.00,N,2,3, 20250217,1962,1976,1976,1950,25621,50132641,00,0.00,N,2,4, 20250214,1958,1957,1966,1954,8239,16175481,00,0.00,N,2,1, 20250213,1957,1950,1963,1947,11364,22249292,00,0.00,N,2,11, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 402cb161353e..df702c6dd527 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11320,11270,11320,11220,594380,6715453590,00,0.00,N,2,50, 20250217,11270,11150,11280,11100,828481,9300611190,00,0.00,N,2,120, 20250214,11150,11090,11170,11050,599834,6665489610,00,0.00,N,2,50, 20250213,11100,11060,11120,10960,731310,8087245310,00,0.00,N,5,-10, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 3cba95d43e78..4c2e27a3476d 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27450,26950,28350,26550,1458260,40081747500,00,0.00,N,2,450, 20250217,27000,26800,28300,26650,3040769,83350117350,00,0.00,N,2,1400, 20250214,25600,25450,26450,25000,1186559,30473772050,00,0.00,N,5,-500, 20250213,26100,26650,29150,25600,6762527,185519301800,00,0.00,N,2,1050, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 7c527a9b7109..99c9ba20a2b8 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41800,42300,42550,41100,523885,21758153400,00,0.00,N,5,-450, 20250217,42250,42350,43750,42200,520413,22284689100,00,0.00,N,2,150, 20250214,42100,43600,43900,42050,474712,20405449450,00,0.00,N,5,-1000, 20250213,43100,43350,43850,42600,630364,27268003550,00,0.00,N,3,0, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index a1d76ae4e6d9..b81cc0fec6a3 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2635,2605,2645,2605,40914,107222745,00,0.00,N,2,10, 20250217,2625,2630,2660,2555,22057,57784335,00,0.00,N,5,-5, 20250214,2630,2580,2685,2575,46380,122392430,00,0.00,N,2,40, 20250213,2590,2610,2635,2575,28295,73354000,00,0.00,N,5,-45, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 651d2f0b1351..41d71f67f2f4 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2445,2405,2450,2395,28397,68600470,00,0.00,N,2,20, 20250217,2425,2385,2435,2375,24867,59859290,00,0.00,N,2,40, 20250214,2385,2370,2385,2325,16245,38413825,00,0.00,N,2,15, 20250213,2370,2410,2410,2340,36774,86939000,00,0.00,N,5,-40, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index bff21ec601b2..02a190e376ec 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,876,883,900,875,27636,24395998,00,0.00,N,5,-18, 20250217,894,886,900,877,26732,23722365,00,0.00,N,5,-1, 20250214,895,901,901,885,21112,18553410,00,0.00,N,5,-11, 20250213,906,896,907,890,9857,8826720,00,0.00,N,3,0, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 037a13067f3a..3b15f31ec692 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3505,3485,3525,3450,22553,78854095,00,0.00,N,2,35, 20250217,3470,3470,3480,3460,9179,31844970,00,0.00,N,2,5, 20250214,3465,3455,3465,3435,13436,46345445,00,0.00,N,2,20, 20250213,3445,3430,3445,3410,13877,47445950,00,0.00,N,2,35, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 1198b03e3062..7797425a84a9 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7280,7360,7380,7240,290924,2120143760,00,0.00,N,5,-70, 20250217,7350,7300,7430,7290,233946,1724734890,00,0.00,N,2,60, 20250214,7290,7310,7370,7230,181683,1321940080,00,0.00,N,5,-10, 20250213,7300,7210,7320,7200,133067,965687660,00,0.00,N,2,70, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index c86c869eb0d9..cb6377d161df 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13930,13850,13950,13760,15235,211416800,00,0.00,N,2,170, 20250217,13760,13670,13820,13570,15771,216866900,00,0.00,N,2,100, 20250214,13660,13640,13790,13580,13401,183305740,00,0.00,N,2,60, 20250213,13600,13580,13620,13420,16349,221593210,00,0.00,N,2,80, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index d7e1629f8b78..e2404eeac4fd 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4905,4965,5150,4875,288734,1437002700,00,0.00,N,5,-95, 20250217,5000,4890,5140,4775,637008,3175061040,00,0.00,N,2,175, 20250214,4825,4640,4970,4595,647735,3119306985,00,0.00,N,2,250, 20250213,4575,4610,4745,4555,187617,873786615,00,0.00,N,2,35, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index b59a74aa2299..871a443b9bf6 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6720,6740,6740,6650,16680,111355050,00,0.00,N,5,-20, 20250217,6740,6740,6750,6680,15969,107285150,00,0.00,N,2,70, 20250214,6670,6600,6720,6580,21515,143467400,00,0.00,N,2,30, 20250213,6640,6610,6700,6500,24528,162201640,00,0.00,N,2,100, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index cb6b5c4c016f..f4e09fc24773 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28900,27950,29000,27950,48722,1396115950,00,0.00,N,2,850, 20250217,28050,28100,28200,27950,20796,582923050,00,0.00,N,3,0, 20250214,28050,28050,28300,28050,12141,341477600,00,0.00,N,3,0, 20250213,28050,28250,28350,28050,16489,464367500,00,0.00,N,5,-200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index e3be7eff58db..ae929490905f 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7800,7750,7930,7650,48231,371582470,00,0.00,N,2,70, 20250217,7730,7940,8000,7700,69221,542929460,00,0.00,N,2,20, 20250214,7710,7600,7870,7450,151081,1164363990,00,0.00,N,2,420, 20250213,7290,7240,7460,7010,31742,229493910,00,0.00,N,2,50, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 04d71fed6aa4..12d576a1d483 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9730,8600,10220,8600,947712,9314394120,00,0.00,N,2,1030, 20250217,8700,8640,8790,8500,114757,994730670,00,0.00,N,2,140, 20250214,8560,8090,8650,8090,109070,909727140,00,0.00,N,2,470, 20250213,8090,7730,8110,7730,66902,531625130,00,0.00,N,2,350, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 8a6b666ac4a3..03de05cd8a59 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15650,15790,15800,15470,52000,810249900,00,0.00,N,5,-20, 20250217,15670,15220,15750,15220,118822,1847973400,00,0.00,N,2,450, 20250214,15220,15230,15340,14990,64558,975081240,00,0.00,N,3,0, 20250213,15220,15120,15280,14950,83019,1257544970,00,0.00,N,2,290, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 048a8ba170e8..512260f46458 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250214,1175,1220,1244,1120,629178,748648111,00,0.00,N,5,-45, 20250213,1220,1265,1269,1189,1217153,1479170307,00,0.00,N,5,-36, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 0bef42d3ac63..e63c4766cd5e 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,826,838,848,815,173833,143487054,00,0.00,N,5,-12, 20250217,838,852,864,838,88979,74989500,00,0.00,N,5,-18, 20250214,856,856,864,832,178478,150924228,00,0.00,N,2,2, 20250213,854,889,889,854,116754,100324783,00,0.00,N,5,-15, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 9f0d73920113..abaad5ec60ee 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7670,7720,7730,7610,77251,590936140,00,0.00,N,5,-30, 20250217,7700,7660,7770,7620,69971,538362830,00,0.00,N,2,90, 20250214,7610,7710,7730,7610,57125,436873660,00,0.00,N,5,-70, 20250213,7680,7610,7720,7600,70055,537110160,00,0.00,N,2,110, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index cf234cd49e78..4a31b7034a04 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29150,27700,29350,27450,460383,13152573550,00,0.00,N,2,1650, 20250217,27500,27400,27550,26800,108834,2965130650,00,0.00,N,2,150, 20250214,27350,27700,28050,27150,153431,4222783900,00,0.00,N,5,-250, 20250213,27600,27200,27850,27200,112331,3093609350,00,0.00,N,2,100, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 47c70eca1f0a..b04535c1376c 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1350,1295,1371,1295,44474,58731080,00,0.00,N,2,53, 20250217,1297,1285,1329,1271,27277,35201222,00,0.00,N,2,13, 20250214,1284,1262,1450,1245,537729,732067910,00,0.00,N,2,24, 20250213,1260,1247,1301,1241,5087,6443479,00,0.00,N,2,13, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index a57facbd8bda..82491407ce98 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1702,1707,1730,1691,261374,445137146,00,0.00,N,5,-3, 20250217,1705,1693,1715,1692,290651,495328472,00,0.00,N,2,12, 20250214,1693,1720,1720,1670,387019,653673494,00,0.00,N,3,0, 20250213,1693,1716,1765,1689,1779684,3069304336,00,0.00,N,2,52, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 1ab81d6316e4..81b3c78f8bca 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,115000,118400,118900,114300,372478,43036721500,00,0.00,N,5,-3400, 20250217,118400,120000,120200,118000,152732,18119121000,00,0.00,N,5,-700, 20250214,119100,117500,120400,117100,323799,38554698200,00,0.00,N,2,2400, 20250213,116700,116800,117400,115600,262149,30565106300,00,0.00,N,2,400, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 71ac14e3f1b8..e4d0e78304fb 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16090,16700,16700,15830,493706,7919996930,00,0.00,N,5,-490, 20250217,16580,16900,16940,16530,230106,3831348960,00,0.00,N,5,-80, 20250214,16660,16470,16900,16240,260692,4348259340,00,0.00,N,2,190, 20250213,16470,16620,16670,16430,172209,2839632370,00,0.00,N,5,-160, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 760f82d91f24..46b53a61d8ac 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5210,5350,5350,5210,20677,108513120,00,0.00,N,5,-140, 20250217,5350,5220,5430,5220,40738,217003760,00,0.00,N,2,80, 20250214,5270,5260,5320,5160,49445,259263930,00,0.00,N,2,10, 20250213,5260,5280,5380,5230,36351,192111080,00,0.00,N,5,-40, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 297af30347b7..7abc331fdd5c 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 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, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index d0888375eacc..b3b1f9b1ee8a 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5070,5030,5080,4990,55798,281746020,00,0.00,N,2,40, 20250217,5030,4945,5070,4945,42845,214326900,00,0.00,N,2,85, 20250214,4945,4935,4960,4905,75328,371017740,00,0.00,N,2,15, 20250213,4930,4960,4980,4920,28531,140803080,00,0.00,N,3,0, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 68911d7da141..331c1c0cd3dc 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250214,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250213,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250218,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250217,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250214,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250213,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250212,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250211,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250210,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 5e20b8e801dd..1a3314c59f10 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20900,21700,21700,20900,252347,5316085700,00,0.00,N,5,-500, 20250217,21400,21650,22050,20500,632743,13414717050,00,0.00,N,5,-1500, 20250214,22900,24000,24050,22800,180183,4188241200,00,0.00,N,5,-1150, 20250213,24050,25150,25400,23600,266534,6553303850,00,0.00,N,5,-1100, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index e3f869c0011b..9acfc7769e64 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2595,2595,2600,2545,21026,54120750,00,0.00,N,2,5, 20250217,2590,2565,2680,2550,17988,46437615,00,0.00,N,2,40, 20250214,2550,2515,2570,2495,35645,90236465,00,0.00,N,2,25, 20250213,2525,2515,2535,2470,22327,55949205,00,0.00,N,2,5, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index acab9d5b988e..b4b97a0c9627 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3595,3595,3315,140937,486175980,00,0.00,N,5,-80, 20250217,3595,3515,3680,3515,54508,196109610,00,0.00,N,2,45, 20250214,3550,3255,3655,3255,119524,422387225,00,0.00,N,2,115, 20250213,3435,3470,3560,3350,57989,200130585,00,0.00,N,5,-35, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index f8b773cd8f3c..169ad9719361 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8080,8030,8420,7910,133779,1076517690,00,0.00,N,2,50, 20250217,8030,7890,8100,7700,148753,1187661280,00,0.00,N,2,210, 20250214,7820,7820,7900,7720,74194,580081840,00,0.00,N,5,-120, 20250213,7940,7190,8020,7190,471182,3663939700,00,0.00,N,2,860, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index feddd9f4f69b..e20278ad49e8 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3900,3880,3900,3830,4839,18700920,00,0.00,N,2,40, 20250217,3860,3840,3880,3835,5335,20543115,00,0.00,N,5,-20, 20250214,3880,3915,3970,3860,5422,21058485,00,0.00,N,5,-10, 20250213,3890,3840,3970,3840,18316,71766995,00,0.00,N,3,0, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index a363218a56b9..bd748d7d5042 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7480,7470,7510,7340,371425,2758764200,00,0.00,N,3,0, 20250217,7480,7490,7500,7420,124991,932333300,00,0.00,N,5,-20, 20250214,7500,7400,7500,7360,347129,2582201820,00,0.00,N,2,90, 20250213,7410,7500,7510,7350,279564,2070155750,00,0.00,N,5,-80, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 49505efbe496..9e19f4edb631 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2720,2825,2870,2700,22352600,61381155445,00,0.00,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, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index ba1a2ed6205b..83ffb6600f76 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,599,574,631,571,223655,133083921,00,0.00,N,2,27, 20250217,572,670,671,572,211973,124163415,00,0.00,N,5,-98, 20250214,670,674,677,661,10489,7040935,00,0.00,N,2,2, 20250213,668,675,675,650,22670,15115011,00,0.00,N,5,-5, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index e8b8a38b25e8..57b9f8bd1203 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4205,4205,4205,4060,317179,1310398785,00,0.00,N,5,-10, 20250217,4215,3700,4285,3695,856759,3478682670,00,0.00,N,2,500, 20250214,3715,3680,3790,3620,129618,477219065,00,0.00,N,2,35, 20250213,3680,3625,3720,3570,99236,363400175,00,0.00,N,2,55, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index abef83fa9743..ffbf66713b34 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12120,11970,12120,11600,53281,634509410,00,0.00,N,2,320, 20250217,11800,11600,11910,11260,48703,572306070,00,0.00,N,2,400, 20250214,11400,11400,11730,11280,59373,686103390,00,0.00,N,2,150, 20250213,11250,11240,11390,11130,16929,190728140,00,0.00,N,2,50, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index eba870cbc306..dd940b05a929 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13080,13000,13110,13000,3804,49679990,00,0.00,N,2,30, 20250217,13050,13120,13120,13010,4520,59069650,00,0.00,N,5,-70, 20250214,13120,13130,13150,13000,4979,65051800,00,0.00,N,5,-10, 20250213,13130,13130,13270,12970,4166,54528980,00,0.00,N,2,10, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 4bfa59aa97df..d96ad9ab4a67 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3710,3745,3760,3675,16063,59576615,00,0.00,N,5,-45, 20250217,3755,3760,3760,3615,38853,143263465,00,0.00,N,5,-5, 20250214,3760,3895,3895,3550,178987,663442015,00,0.00,N,5,-170, 20250213,3930,3975,4030,3930,18524,73282960,00,0.00,N,5,-45, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index c069f4660082..b0da29e69381 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5490,5580,5720,5490,1441424,8038747780,00,0.00,N,5,-80, 20250217,5570,5430,5760,5360,2459304,13620812430,00,0.00,N,2,170, 20250214,5400,5330,5550,5260,2663444,14382712380,00,0.00,N,2,10, 20250213,5390,5150,6260,5100,24084692,140625609390,00,0.00,N,2,170, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 2a788196827a..5c1038490031 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,901,912,918,900,526042,475943782,00,0.00,N,5,-11, 20250217,912,902,919,901,701553,638987213,00,0.00,N,2,10, 20250214,902,902,924,891,1311503,1191750533,00,0.00,N,2,19, 20250213,883,871,897,861,827049,731058005,00,0.00,N,2,15, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 470af1fba043..25118a64fe14 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,54400,54100,54500,53600,4430,238446900,00,0.00,N,2,400, 20250217,54000,54400,54800,53600,15520,838786500,00,0.00,N,2,200, 20250214,53800,54500,54500,53500,2538,136813600,00,0.00,N,5,-800, 20250213,54600,54800,54900,54300,1474,80570500,00,0.00,N,5,-400, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index ca8dce3bb9a9..109d6967a544 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2625,2615,2625,2600,38153,99400175,00,0.00,N,2,20, 20250217,2605,2630,2645,2595,34118,89230165,00,0.00,N,5,-10, 20250214,2615,2580,2625,2540,37047,95686185,00,0.00,N,2,50, 20250213,2565,2560,2605,2560,24964,64275545,00,0.00,N,2,5, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 17eacb70087d..79bf33132924 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2440,2435,2440,2410,10875,26310495,00,0.00,N,2,25, 20250217,2415,2450,2460,2415,38715,94029150,00,0.00,N,5,-35, 20250214,2450,2455,2455,2400,49514,119747610,00,0.00,N,2,20, 20250213,2430,2455,2485,2415,37343,90987470,00,0.00,N,5,-25, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 8bea5cbbdf57..d67af2187934 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9350,9060,9450,8990,195822,1820320230,00,0.00,N,2,330, 20250217,9020,8900,9150,8850,75155,678354640,00,0.00,N,2,120, 20250214,8900,9310,9400,8780,228515,2052393080,00,0.00,N,5,-490, 20250213,9390,9350,9450,9230,141926,1322377210,00,0.00,N,5,-100, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 2787dc9840ae..9be0a39369cb 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1199,1199,1199,1199,1,1199,00,0.00,N,2,111, 20250217,1088,1088,1088,1088,1,1088,00,0.00,N,2,137, 20250214,951,955,955,721,97,70401,00,0.00,N,2,106, 20250213,845,964,964,714,76,54942,00,0.00,N,2,5, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 10ec3bb33fbc..8bd782de240a 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1034,1023,1036,1023,21857,22497976,00,0.00,N,5,-1, 20250217,1035,1024,1057,1020,56975,59007188,00,0.00,N,3,0, 20250214,1035,1007,1035,1004,59858,61091839,00,0.00,N,2,28, 20250213,1007,1014,1018,1003,34854,35248261,00,0.00,N,5,-7, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 16580940d065..fa419cc56a5f 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11600,11590,11650,11450,41120,474089150,00,0.00,N,2,10, 20250217,11590,11540,11690,11520,27179,314709550,00,0.00,N,2,50, 20250214,11540,11460,11640,11460,37552,433257790,00,0.00,N,2,80, 20250213,11460,11500,11630,11380,23797,272102990,00,0.00,N,5,-40, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index e07c71c8da45..67d661abf467 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4600,4505,4630,4505,17367,79432260,00,0.00,N,2,60, 20250217,4540,4540,4595,4490,21611,97620430,00,0.00,N,2,5, 20250214,4535,4535,5000,4470,134654,627762465,00,0.00,N,2,15, 20250213,4520,4450,4525,4445,16727,75244815,00,0.00,N,2,75, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index c8b4f28396b0..8db060930ca9 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8810,8820,9040,8740,520718,4620491430,00,0.00,N,5,-90, 20250217,8900,8590,8980,8450,698679,6135621340,00,0.00,N,2,360, 20250214,8540,8680,8970,8540,824256,7232869010,00,0.00,N,5,-110, 20250213,8650,8560,8910,8470,1556067,13565536450,00,0.00,N,2,10, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 0f250021dfa0..70bf30f5418d 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14600,14400,14660,14220,472442,6820734020,00,0.00,N,2,100, 20250217,14500,14380,15040,14170,1515585,22190392270,00,0.00,N,2,470, 20250214,14030,14730,15760,13510,6686134,98943533440,00,0.00,N,2,630, 20250213,13400,13400,13550,13220,96150,1286618970,00,0.00,N,2,40, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 7b10bb500c1b..b4c9d110a603 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16480,16500,16500,16270,35756,586584190,00,0.00,N,5,-70, 20250217,16550,16490,16770,16340,52368,868906150,00,0.00,N,2,60, 20250214,16490,16490,16540,16340,39036,641636730,00,0.00,N,3,0, 20250213,16490,16490,16500,16250,58457,957708700,00,0.00,N,5,-10, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index cd3d25ff50fb..f5bfd52333f3 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4925,4960,4970,4925,11372,56343225,00,0.00,N,5,-30, 20250217,4955,4930,4970,4890,18156,89638960,00,0.00,N,2,25, 20250214,4930,4910,4965,4910,19898,98471250,00,0.00,N,5,-15, 20250213,4945,4935,4960,4880,19840,97508020,00,0.00,N,2,15, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 440e468b4ef3..a3eafef58c96 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250214,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250213,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250218,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250217,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250214,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250213,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250212,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250211,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250210,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 400b1e31fd67..88b44bb232b9 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2260,2215,2270,2200,564352,1263583305,00,0.00,N,2,35, 20250217,2225,2205,2250,2155,579067,1278765770,00,0.00,N,2,20, 20250214,2205,2200,2260,2150,804636,1763999330,00,0.00,N,2,5, 20250213,2200,2085,2275,2035,1660599,3646230420,00,0.00,N,2,140, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 790c5b6d8d92..a8430637c286 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,80000,81100,81800,79200,22925,1838504400,00,0.00,N,5,-800, 20250217,80800,81400,81500,79500,18526,1488450400,00,0.00,N,2,200, 20250214,80600,80900,81800,80000,18654,1508785500,00,0.00,N,2,300, 20250213,80300,78500,82100,78500,29637,2395456500,00,0.00,N,2,1800, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 1b6eb2e5a9be..574cd09b2a2b 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5060,5220,5220,5050,372499,1897205050,00,0.00,N,5,-120, 20250217,5180,5040,5280,5040,632542,3274338850,00,0.00,N,2,185, 20250214,4995,5070,5080,4970,228572,1147571780,00,0.00,N,5,-45, 20250213,5040,4910,5040,4905,360921,1803937300,00,0.00,N,2,145, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 76c41c7ae55d..9daeb8d5c067 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2520,2545,2545,2505,5929,14933685,00,0.00,N,2,10, 20250217,2510,2520,2580,2500,14708,37050230,00,0.00,N,5,-10, 20250214,2520,2595,2595,2515,12959,32776840,00,0.00,N,2,5, 20250213,2515,2465,2640,2465,31913,80917495,00,0.00,N,2,50, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index e4795fabd2fe..74482b72da84 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,4000,3970,4000,3970,2,7970,00,0.00,N,1,520, +20250218,3400,4000,4000,4000,0,0,00,0.00,Y,4,-600, +20250217,4000,3970,4000,3970,2,7970,00,0.00,Y,1,520, 20250214,3480,3480,3480,3480,0,0,00,0.00,N,3,-610, 20250213,4090,4090,4090,4090,1,4090,00,0.00,N,2,495, 20250212,3595,3595,3595,3595,1,3595,00,0.00,N,2,400, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index bd1e226dda4d..7e9437df1731 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9690,9730,9830,9510,64865,627937390,00,0.00,N,2,70, 20250217,9620,9760,9860,9620,51921,505343640,00,0.00,N,5,-60, 20250214,9680,9440,9960,9440,142649,1389197850,00,0.00,N,2,280, 20250213,9400,9330,9460,9230,20906,196385290,00,0.00,N,2,70, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 2712df90ae03..724d3711cd26 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3815,3730,4000,3665,166120,637086230,00,0.00,N,2,40, 20250217,3775,3855,3905,3675,137679,514203780,00,0.00,N,5,-75, 20250214,3850,3600,4045,3600,272148,1042831260,00,0.00,N,2,225, 20250213,3625,3790,3835,3610,156548,576471385,00,0.00,N,5,-165, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 11f5d6b0eadf..0bd03c04cb15 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5360,5380,5380,5320,5302,28303790,00,0.00,N,5,-10, 20250217,5370,5320,5390,5320,8988,48098560,00,0.00,N,2,30, 20250214,5340,5340,5360,5320,9311,49740000,00,0.00,N,2,20, 20250213,5320,5280,5330,5280,10736,56934890,00,0.00,N,2,40, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index e8baf3b2cfe2..661213e44879 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21000,22050,22100,20850,365819,7840950200,00,0.00,N,5,-1000, 20250217,22000,21300,22600,21150,632355,13901605800,00,0.00,N,2,1050, 20250214,20950,20600,22200,20350,1171855,25031295100,00,0.00,N,2,850, 20250213,20100,19470,20550,19390,213797,4286491060,00,0.00,N,2,630, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 249afa008530..76520db3ab63 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11830,11840,11840,11800,3234,38222890,00,0.00,N,5,-10, 20250217,11840,11800,11840,11800,4125,48753000,00,0.00,N,2,40, 20250214,11800,11810,11850,11770,8893,104972590,00,0.00,N,3,0, 20250213,11800,11840,11850,11790,13192,155848240,00,0.00,N,5,-40, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 9e751c0e0b41..6ba322a8ec4c 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20950,21400,21650,20650,621102,13051074700,00,0.00,N,5,-550, 20250217,21500,21750,22100,21350,347892,7500532850,00,0.00,N,2,100, 20250214,21400,21800,22450,21250,1352766,29597807950,00,0.00,N,2,700, 20250213,20700,21500,21950,20350,563942,11802515000,00,0.00,N,5,-500, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index bb66ddcab828..b8a4769de3fd 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7680,7630,7720,7400,688358,5210499650,00,0.00,N,2,70, 20250217,7610,7600,7700,7520,193388,1473932430,00,0.00,N,3,0, 20250214,7610,7430,7660,7420,383271,2895730530,00,0.00,N,2,260, 20250213,7350,7280,7430,7280,182958,1345238150,00,0.00,N,2,10, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index ab5f49cc25ff..abfc14420f82 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4105,4090,4140,4085,47397,194456940,00,0.00,N,2,15, 20250217,4090,4120,4120,4085,41873,171379155,00,0.00,N,5,-5, 20250214,4095,4125,4150,4090,18348,75270720,00,0.00,N,5,-30, 20250213,4125,4105,4140,4085,39177,160648690,00,0.00,N,2,30, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 7e4e59d602b2..07031f2de243 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9550,9630,9750,9490,161853,1556156650,00,0.00,N,2,100, 20250217,9450,9250,9450,9060,101066,937219940,00,0.00,N,2,50, 20250214,9400,9170,9630,9120,177725,1675579900,00,0.00,N,2,200, 20250213,9200,9190,9330,9180,46664,431455520,00,0.00,N,2,10, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 7098e36e028b..a311e1582357 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6590,6500,6610,6480,22114,145004400,00,0.00,N,2,40, 20250217,6550,6510,6580,6440,48432,314898070,00,0.00,N,2,40, 20250214,6510,6480,6540,6400,50152,324531970,00,0.00,N,2,20, 20250213,6490,6320,6550,6250,53281,344503360,00,0.00,N,2,170, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 06ac1e24d0fa..5c71e4772a8c 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5470,5530,5550,5450,87514,479284520,00,0.00,N,5,-60, 20250217,5530,5420,5530,5330,153476,838256800,00,0.00,N,2,110, 20250214,5420,5430,5610,5360,339542,1851989730,00,0.00,N,2,20, 20250213,5400,5230,6370,5230,5415412,32332542530,00,0.00,N,2,120, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 3c8fc6d1d210..f8aaa34e9f71 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,954,947,964,939,31545,29986229,00,0.00,N,5,-1, 20250217,955,948,955,945,15896,15057312,00,0.00,N,2,7, 20250214,948,938,954,920,32714,30611210,00,0.00,N,2,10, 20250213,938,950,954,938,19908,18847961,00,0.00,N,5,-12, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index eb30eaa96e90..c954a5ff1204 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7770,7660,7920,7650,188523,1472113660,00,0.00,N,2,120, 20250217,7650,7650,7720,7620,84629,649363560,00,0.00,N,2,70, 20250214,7580,7560,7650,7520,63418,480614310,00,0.00,N,5,-30, 20250213,7610,7490,7770,7490,197749,1516007880,00,0.00,N,2,130, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 1c16fd2e5f87..a350e0e84d61 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2800,2820,2835,2765,64453,179637430,00,0.00,N,5,-20, 20250217,2820,2820,2840,2785,64215,180813965,00,0.00,N,3,0, 20250214,2820,2815,2835,2790,78169,219789830,00,0.00,N,2,15, 20250213,2805,2740,2830,2740,54567,152643405,00,0.00,N,2,65, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 5e337afd0d3b..9d09e2553a11 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2160,2120,2235,2110,248328,541622295,00,0.00,N,2,55, 20250217,2105,2110,2110,2070,72564,151538825,00,0.00,N,3,0, 20250214,2105,2230,2230,2065,109109,228276245,00,0.00,N,3,0, 20250213,2105,2100,2130,2100,61023,128990345,00,0.00,N,2,10, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 9c93f7e54473..7c06616c455b 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4180,4045,4340,4045,47820,199652820,00,0.00,N,2,175, 20250217,4005,4055,4230,4005,18896,76690420,00,0.00,N,5,-55, 20250214,4060,4200,4230,4020,23032,94004275,00,0.00,N,5,-180, 20250213,4240,4220,4340,4020,24100,100615975,00,0.00,N,2,70, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index e9e321437712..9a45d0973fb6 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76100,75900,77100,73400,198938,14956326800,00,0.00,N,2,600, 20250217,75500,75000,77200,75000,169914,12942405400,00,0.00,N,2,1100, 20250214,74400,77700,77700,74400,199497,15112531300,00,0.00,N,5,-2300, 20250213,76700,74600,78000,73500,348315,26456502100,00,0.00,N,2,3000, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 00eadfdb7748..2ec375d05e0e 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8900,8780,8980,8640,161646,1418285180,00,0.00,N,2,150, 20250217,8750,8540,9050,8440,377037,3336202480,00,0.00,N,2,210, 20250214,8540,8480,8740,8270,407358,3486535080,00,0.00,N,2,190, 20250213,8350,8120,8440,8120,189748,1573797630,00,0.00,N,2,250, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index f7bfd2210308..95502c3b647b 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3970,3970,3985,3950,33627,133339845,00,0.00,N,3,0, 20250217,3970,3970,3975,3930,50268,198469245,00,0.00,N,2,20, 20250214,3950,4015,4050,3920,140942,558588170,00,0.00,N,5,-60, 20250213,4010,4005,4020,3970,57458,229339850,00,0.00,N,2,5, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 68cb9d8479d2..a5f72d5c4537 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22850,22600,23350,22550,223811,5117265950,00,0.00,N,2,750, 20250217,22100,22750,23000,21950,171433,3819456400,00,0.00,N,5,-500, 20250214,22600,22900,23200,22550,206359,4714507000,00,0.00,N,5,-300, 20250213,22900,22000,23650,21950,597527,13735711450,00,0.00,N,2,950, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index de4d613708b6..eb3cc74d222b 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20800,20400,20900,20150,123152,2549340700,00,0.00,N,2,500, 20250217,20300,20550,20550,20150,65645,1332883600,00,0.00,N,5,-250, 20250214,20550,20350,20900,20100,123512,2545037800,00,0.00,N,3,0, 20250213,20550,19600,20950,19330,451233,9210301850,00,0.00,N,2,1480, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index b3fc632cad7e..9a4c424222b4 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4450,4475,4495,4395,94416,417426935,00,0.00,N,5,-25, 20250217,4475,4385,4510,4385,75695,337473470,00,0.00,N,2,90, 20250214,4385,4390,4470,4375,105927,467600220,00,0.00,N,2,15, 20250213,4370,4375,4440,4365,99071,434920025,00,0.00,N,5,-40, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index dfef841c97d6..4ddedd8cc7db 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1565,1547,1568,1547,68254,106265786,00,0.00,N,2,18, 20250217,1547,1555,1561,1537,91187,141096575,00,0.00,N,5,-8, 20250214,1555,1568,1580,1552,115694,180208355,00,0.00,N,5,-12, 20250213,1567,1553,1577,1553,84202,131911644,00,0.00,N,2,9, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 1f169a108228..f34dfa06ed83 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1296,1280,1297,1271,42224,54301151,00,0.00,N,2,18, 20250217,1278,1268,1288,1254,61180,77764976,00,0.00,N,2,10, 20250214,1268,1287,1293,1260,42676,54320983,00,0.00,N,5,-17, 20250213,1285,1276,1304,1273,58474,75212781,00,0.00,N,5,-13, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index a7d1b9ec71e2..8f54301a4b7c 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,271,271,271,271,0,0,00,0.00,Y,3,0, -20250214,271,271,271,271,0,0,00,0.00,Y,0,0, -20250213,271,271,271,271,0,0,00,0.00,Y,0,0, +20250218,271,271,271,271,0,0,00,0.00,Y,3,0, +20250217,271,271,271,271,0,0,00,0.00,Y,0,0, +20250214,271,271,271,271,0,0,00,0.00,N,0,0, +20250213,271,271,271,271,0,0,00,0.00,N,0,0, 20250212,271,271,271,271,0,0,00,0.00,N,0,0, 20250211,271,271,271,271,0,0,00,0.00,N,0,0, 20250210,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 49dcad037736..1a556c76aaf8 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14860,14760,14910,14750,30596,453865670,00,0.00,N,2,120, 20250217,14740,14680,14760,14570,40708,598136160,00,0.00,N,2,70, 20250214,14670,14800,14840,14650,16403,241544840,00,0.00,N,5,-130, 20250213,14800,14770,14820,14610,18346,270562850,00,0.00,N,2,10, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 3ffd8f065e9b..568083004e88 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15140,15000,15720,13990,574368,8484808080,00,0.00,N,2,390, 20250217,14750,14370,15140,14300,199350,2941795170,00,0.00,N,2,220, 20250214,14530,15200,15350,13900,379734,5532592590,00,0.00,N,5,-650, 20250213,15180,16240,16360,15060,369841,5804509950,00,0.00,N,5,-470, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 35cff19d14ce..91ea172ea7cb 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,365,363,365,355,1102236,396791894,00,0.00,N,2,5, 20250217,360,349,363,338,1315308,463674272,00,0.00,N,2,19, 20250214,341,347,353,341,664911,228964329,00,0.00,N,5,-7, 20250213,348,349,356,343,592881,206883739,00,0.00,N,3,0, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 53a11e8f1af3..6730a5704f26 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23150,22950,23350,22950,181834,4205789700,00,0.00,N,2,250, 20250217,22900,22900,23150,22700,140030,3211451750,00,0.00,N,2,50, 20250214,22850,22950,23050,22700,179449,4106245100,00,0.00,N,5,-100, 20250213,22950,22750,22950,22550,270635,6162025250,00,0.00,N,2,250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index bb47d3cffa36..6c9f54ebb410 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250214,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250213,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250218,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250217,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250214,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250213,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250212,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250211,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250210,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 34b7d2822d9c..7abfdc02c54d 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,662,669,673,660,205259,136054220,00,0.00,N,5,-8, 20250217,670,664,675,664,237527,158751333,00,0.00,N,5,-1, 20250214,671,670,676,666,156836,105066935,00,0.00,N,5,-5, 20250213,676,681,681,671,120065,81071591,00,0.00,N,5,-4, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index f630f5eaed5c..9876e19eefcb 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1404,1396,1413,1330,18946,26417572,00,0.00,N,2,8, 20250217,1396,1410,1410,1296,15929,21820021,00,0.00,N,2,31, 20250214,1365,1366,1450,1365,44805,61720055,00,0.00,N,5,-1, 20250213,1366,1396,1414,1366,30275,41859727,00,0.00,N,5,-30, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 1ad08a145aed..51b90a5b400b 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3015,3045,3045,3000,46007,138547010,00,0.00,N,5,-15, 20250217,3030,3035,3060,3010,89718,271978140,00,0.00,N,5,-20, 20250214,3050,3055,3060,3025,25675,78132485,00,0.00,N,5,-5, 20250213,3055,3075,3075,3040,48443,148199160,00,0.00,N,5,-15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index f71df5b1d455..df8bff874f5a 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,128800,128100,129400,126700,207974,26683375900,00,0.00,N,2,300, 20250217,128500,121800,128500,120700,331331,41821225500,00,0.00,N,2,6500, 20250214,122000,123700,124000,121400,158652,19458070600,00,0.00,N,5,-2300, 20250213,124300,122100,124300,120300,393847,48421365400,00,0.00,N,2,2400, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index f7dc5da3eb45..d672de33d459 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2535,2625,2625,2520,14036,36111500,00,0.00,N,5,-130, 20250217,2665,2485,2670,2475,13861,34679745,00,0.00,N,2,180, 20250214,2485,2550,2570,2485,11444,28907070,00,0.00,N,5,-85, 20250213,2570,2590,2590,2550,7250,18638690,00,0.00,N,5,-25, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index cd4e31fe3e46..982c1e3fbacd 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7090,6730,7280,6630,2781707,19646819010,00,0.00,N,2,330, 20250217,6760,7050,7060,6650,1606106,10972028130,00,0.00,N,5,-290, 20250214,7050,7110,7130,6720,2108472,14488724020,00,0.00,N,5,-130, 20250213,7180,7310,7340,6840,3414068,24286584960,00,0.00,N,3,0, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 0e4685b072c3..8e8d28ef247a 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24250,23900,24350,23650,101404,2441605350,00,0.00,N,2,300, 20250217,23950,24150,24300,23750,74181,1779398600,00,0.00,N,5,-100, 20250214,24050,23700,24300,23650,106149,2552750800,00,0.00,N,2,400, 20250213,23650,23950,23950,23550,61593,1463003050,00,0.00,N,5,-50, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index a3ea0c764740..a45e813a0056 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1000,1012,1018,995,59806,59782685,00,0.00,N,5,-12, 20250217,1012,1018,1018,1003,31331,31610947,00,0.00,N,5,-6, 20250214,1018,1038,1060,1018,121805,126077827,00,0.00,N,5,-14, 20250213,1032,1029,1040,1018,87230,90344270,00,0.00,N,2,2, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index bdd4cbe944c5..1ed0363264a0 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,754,755,755,733,871127,650410205,00,0.00,N,2,7, 20250217,747,740,761,739,860844,644320212,00,0.00,N,2,18, 20250214,729,755,830,727,3654981,2792023103,00,0.00,N,2,20, 20250213,709,697,728,693,917883,650336591,00,0.00,N,2,8, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 717618243778..c314d2a786c2 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6570,6520,6600,6520,54657,358064280,00,0.00,N,5,-10, 20250217,6580,6490,6650,6480,35492,232852270,00,0.00,N,2,90, 20250214,6490,6530,6650,6470,41533,270345540,00,0.00,N,5,-30, 20250213,6520,6500,6800,6490,85805,564847580,00,0.00,N,2,20, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 266cc44b38f7..9b7501ccb3fb 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,242000,245000,245500,240500,86024,20801606500,00,0.00,N,5,-4000, 20250217,246000,247000,247000,243000,62971,15422126500,00,0.00,N,5,-1500, 20250214,247500,245000,250000,245000,64436,15983086000,00,0.00,N,2,1500, 20250213,246000,245000,246000,241000,88053,21497595000,00,0.00,N,2,1500, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index c16f4ad66c2b..fbe2de58347c 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8670,8930,9080,8510,760486,6715455490,00,0.00,N,2,10, 20250217,8660,8500,9340,7810,4112806,36294317040,00,0.00,N,2,850, 20250214,7810,7810,7810,7810,240596,1879049360,00,0.00,N,1,1800, 20250213,6010,5980,6060,5920,51369,322602920,00,0.00,N,2,40, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index a987d0f9f339..38981e59a20e 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22100,20300,22250,20050,8222687,176009034550,00,0.00,N,2,1650, 20250217,20450,20300,20550,18810,3105561,61360558920,00,0.00,N,5,-50, 20250214,20500,20250,20550,19720,2757730,55602464060,00,0.00,N,2,620, 20250213,19880,18760,19950,18600,3836207,74292764030,00,0.00,N,2,1120, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index b1141826d3bb..0e8277a75298 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2845,2960,2965,2800,46702,133304580,00,0.00,N,5,-120, 20250217,2965,2955,2975,2885,8444,24941490,00,0.00,N,2,5, 20250214,2960,2950,2970,2850,19936,58148080,00,0.00,N,2,5, 20250213,2955,2860,2990,2810,18862,54447210,00,0.00,N,2,70, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index f50bebdf45ad..6d6e85845465 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16920,17090,17180,16810,71446,1206322620,00,0.00,N,5,-160, 20250217,17080,17000,17200,16850,61455,1047050140,00,0.00,N,2,70, 20250214,17010,17200,17270,16760,112987,1929049150,00,0.00,N,2,310, 20250213,16700,17140,17400,16700,130760,2209672040,00,0.00,N,5,-300, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 468344ee758b..ebd2524ca9d4 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1188,1200,1205,1182,208312,248312907,00,0.00,N,5,-12, 20250217,1200,1194,1209,1175,282470,337589431,00,0.00,N,2,15, 20250214,1185,1190,1198,1177,188819,224187338,00,0.00,N,5,-9, 20250213,1194,1177,1200,1171,422206,501800724,00,0.00,N,2,26, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 88e64187cf0f..e70c7f3f4187 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,58200,53700,58300,53700,463264,25786917300,00,0.00,N,2,4500, 20250217,53700,53000,54500,53000,152752,8193842900,00,0.00,N,5,-300, 20250214,54000,52300,55000,51100,535505,28687373600,00,0.00,N,2,2300, 20250213,51700,51300,52500,50100,227917,11649374900,00,0.00,N,2,400, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index f6b1762d9d80..1f691656ed69 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5730,5730,5760,5610,13696,77950240,00,0.00,N,2,30, 20250217,5700,5720,5820,5600,17564,100435970,00,0.00,N,2,10, 20250214,5690,5800,5850,5570,10374,59196360,00,0.00,N,5,-60, 20250213,5750,5860,5890,5750,12121,70240350,00,0.00,N,5,-110, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index c230fe41541e..158c72c40f45 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3280,3250,3360,3225,51900,170804385,00,0.00,N,2,55, 20250217,3225,3260,3335,3225,78517,257946620,00,0.00,N,5,-35, 20250214,3260,3265,3300,3155,127500,410879850,00,0.00,N,5,-50, 20250213,3310,3250,3310,3150,151487,490148790,00,0.00,N,2,105, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index e47583157802..0f8b758b7baf 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7180,7200,7350,7100,933282,6723503600,00,0.00,N,2,10, 20250217,7170,7270,7440,7130,1836745,13393425260,00,0.00,N,2,30, 20250214,7140,7510,7730,7080,5163580,38370576580,00,0.00,N,2,100, 20250213,7040,6880,7050,6810,1804511,12743428890,00,0.00,N,2,220, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 6ea703779b7d..c9e46dca4500 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3900,3860,3975,3820,898365,3507816305,00,0.00,N,2,40, 20250217,3860,3870,3895,3820,496189,1910620285,00,0.00,N,2,40, 20250214,3820,3775,3870,3740,573631,2185426010,00,0.00,N,2,45, 20250213,3775,3700,3790,3695,471527,1768999175,00,0.00,N,2,55, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 29789d29d1d5..a5b9bb633a2e 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250214,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250213,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250218,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250217,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250214,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250213,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250212,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250211,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250210,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 75882072ebe7..0c4d88ebce84 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18420,18370,18610,18310,25366,468977860,00,0.00,N,2,60, 20250217,18360,17940,18480,17850,27384,501788440,00,0.00,N,2,430, 20250214,17930,18100,18190,17660,27838,496243950,00,0.00,N,5,-170, 20250213,18100,18170,18340,17820,20660,371463140,00,0.00,N,5,-60, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 2b6a248b099a..856e07bfd03b 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16250,16040,16280,16040,212,3442370,00,0.00,N,2,30, 20250217,16220,16060,16370,15960,838,13572370,00,0.00,N,5,-40, 20250214,16260,16220,16360,16050,1428,23140610,00,0.00,N,2,40, 20250213,16220,15950,16380,15950,2463,39682870,00,0.00,N,2,200, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index bb6995268067..04667fb6767f 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15020,14820,15230,14550,523897,7882746420,00,0.00,N,2,400, 20250217,14620,14450,14820,14300,254892,3717572380,00,0.00,N,2,320, 20250214,14300,14350,14550,13890,268155,3829179060,00,0.00,N,5,-50, 20250213,14350,14220,14500,13710,429546,6128814350,00,0.00,N,2,150, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 9f5654c6ec9b..9bf16f1bc383 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21600,21750,21900,21450,17744,382311150,00,0.00,N,5,-300, 20250217,21900,21550,22000,21400,15501,336680900,00,0.00,N,2,400, 20250214,21500,21400,21700,21200,24396,523236200,00,0.00,N,2,100, 20250213,21400,22500,22900,21300,88374,1945824500,00,0.00,N,5,-200, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 6cb4bd1f3e6d..7fa341e49661 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2385,2410,2410,2355,82424,195802780,00,0.00,N,2,35, 20250217,2350,2325,2350,2305,43073,100368655,00,0.00,N,2,20, 20250214,2330,2290,2330,2260,62465,143188975,00,0.00,N,2,45, 20250213,2285,2215,2285,2210,56455,126790475,00,0.00,N,2,50, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 68abd2f93d4a..9ec4885394c4 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4750,4760,4790,4650,30390,142656735,00,0.00,N,5,-50, 20250217,4800,4800,4855,4735,29597,141897470,00,0.00,N,3,0, 20250214,4800,4740,4850,4700,55804,267181185,00,0.00,N,2,60, 20250213,4740,4660,4810,4660,59039,281281855,00,0.00,N,2,30, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 4b05c8099f93..6222f9258ea3 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3065,3050,3065,3045,24738,75585785,00,0.00,N,2,15, 20250217,3050,3060,3070,3045,40350,123199760,00,0.00,N,5,-15, 20250214,3065,3040,3070,3035,29003,88525480,00,0.00,N,2,10, 20250213,3055,3030,3055,3020,32215,97777310,00,0.00,N,2,35, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 697217f9a700..993787fbaf7c 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4070,4125,4125,4055,44799,182434310,00,0.00,N,5,-10, 20250217,4080,4110,4145,4045,69384,283090145,00,0.00,N,5,-30, 20250214,4110,4010,4120,4010,53829,219921300,00,0.00,N,2,105, 20250213,4005,4100,4140,4000,112179,452388445,00,0.00,N,5,-95, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index ac011597cc8a..393e7d3f43ae 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3950,3935,3970,3890,65424,258073975,00,0.00,N,2,35, 20250217,3915,3945,4000,3870,26446,103718800,00,0.00,N,5,-15, 20250214,3930,3895,4000,3895,53678,211307630,00,0.00,N,5,-10, 20250213,3940,3995,4125,3940,436459,1756943900,00,0.00,N,2,85, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 130052f864f1..1b1f6424b28c 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2470,2470,2480,2445,24311,59960205,00,0.00,N,3,0, 20250217,2470,2460,2480,2455,17187,42400130,00,0.00,N,3,0, 20250214,2470,2425,2475,2420,41103,100311510,00,0.00,N,2,45, 20250213,2425,2445,2445,2425,27243,66338485,00,0.00,N,5,-10, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 633826b93f60..a52ee12c0956 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4780,4760,4805,4740,176811,842822485,00,0.00,N,2,30, 20250217,4750,4735,4800,4735,134922,641715355,00,0.00,N,3,0, 20250214,4750,4745,4785,4730,122449,582247920,00,0.00,N,2,10, 20250213,4740,4780,4815,4725,249918,1190241760,00,0.00,N,2,30, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index f5abfb0a15fa..6be8809aa090 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28150,28500,29000,27650,362929,10316508300,00,0.00,N,5,-200, 20250217,28350,25500,28500,25200,713086,19592727700,00,0.00,N,2,2850, 20250214,25500,26050,28500,25100,809689,21709082000,00,0.00,N,5,-650, 20250213,26150,27300,27450,25800,302708,8005209650,00,0.00,N,5,-250, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index bb29a0090cfa..e7e6c41e2485 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2240,2070,2240,2000,341328,727744240,00,0.00,N,2,170, 20250217,2070,2160,2210,2060,572487,1206412615,00,0.00,N,5,-125, 20250214,2195,2270,2330,2195,166990,366519315,00,0.00,N,5,-75, 20250213,2270,2360,2390,2180,558863,1268694555,00,0.00,N,5,-125, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index d4656ecc5812..716911a6d2d8 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5900,4565,5900,4565,283868,1559229665,00,0.00,N,1,1355, 20250217,4545,4475,4575,4395,15597,69606435,00,0.00,N,2,70, 20250214,4475,4560,4590,4415,14305,63977565,00,0.00,N,5,-85, 20250213,4560,4535,4695,4535,11731,54025685,00,0.00,N,5,-45, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 5f456bf4cd2a..07dc43ebca3f 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18180,18400,18430,17910,52650,952157070,00,0.00,N,5,-90, 20250217,18270,17930,18420,17870,154549,2824932310,00,0.00,N,2,340, 20250214,17930,17810,18040,17520,117217,2094109180,00,0.00,N,2,170, 20250213,17760,17170,17780,17170,120381,2115228610,00,0.00,N,2,460, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 1277995dfb9b..d2e2289c5875 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5890,5930,6080,5890,591752,3538353150,00,0.00,N,2,30, 20250217,5860,5960,6080,5830,716505,4248106360,00,0.00,N,5,-190, 20250214,6050,5780,6350,5570,2933745,17728063960,00,0.00,N,2,330, 20250213,5720,5620,6480,5590,7486116,45784185190,00,0.00,N,2,230, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index ed88c597679a..0ef12fde32b1 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3880,3880,3905,3840,35668,137864645,00,0.00,N,5,-25, 20250217,3905,3900,3905,3850,11003,42780500,00,0.00,N,2,20, 20250214,3885,3845,3925,3835,31823,123866655,00,0.00,N,2,40, 20250213,3845,3805,3855,3805,7325,28074860,00,0.00,N,2,15, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index ae8f303f51f8..b195b4abdb08 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2855,2850,2890,2830,57154,162536780,00,0.00,N,2,5, 20250217,2850,2860,2890,2840,23740,67795730,00,0.00,N,5,-10, 20250214,2860,2870,2880,2830,22005,62660945,00,0.00,N,2,10, 20250213,2850,2820,2865,2800,41946,118794995,00,0.00,N,2,30, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 1b11b8c760bd..d1f103083fc4 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27250,27750,28200,27200,218574,6015675050,00,0.00,N,5,-500, 20250217,27750,26800,29350,26500,533225,15002504350,00,0.00,N,2,1000, 20250214,26750,27800,27800,26600,211344,5721072300,00,0.00,N,5,-1100, 20250213,27850,27300,27900,26550,230639,6294812850,00,0.00,N,2,1100, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 7657cfa3ec5a..d4b35e4b6303 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1574,1600,1621,1474,360985,560572321,00,0.00,N,5,-30, 20250217,1604,1439,1609,1418,586655,902089790,00,0.00,N,2,128, 20250214,1476,1489,1533,1410,218122,322820807,00,0.00,N,5,-24, 20250213,1500,1536,1625,1495,296230,455586820,00,0.00,N,5,-60, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 00aee6a94545..9b5db6d2f343 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,369,369,371,363,106220,38972987,00,0.00,N,3,0, 20250217,369,374,376,360,149227,54648871,00,0.00,N,5,-2, 20250214,371,376,382,370,92083,34516517,00,0.00,N,5,-5, 20250213,376,384,384,376,105929,40168136,00,0.00,N,5,-8, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 3541e711429c..96459a8b7154 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31500,31550,31700,31100,78644,2471717200,00,0.00,N,5,-50, 20250217,31550,31850,32700,31300,148461,4746361200,00,0.00,N,2,150, 20250214,31400,31100,31950,30600,132822,4178069100,00,0.00,N,2,450, 20250213,30950,31100,32450,30750,221111,6937224800,00,0.00,N,2,600, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 1370f8de41a6..5892a3fb1ddb 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6130,6090,6200,6070,48326,297235290,00,0.00,N,2,70, 20250217,6060,6010,6170,6010,46811,285376090,00,0.00,N,2,30, 20250214,6030,6000,6040,5950,40954,245280480,00,0.00,N,2,60, 20250213,5970,6020,6020,5930,20981,124999350,00,0.00,N,2,20, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 3d5ebee9b09b..0f69126d3423 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1705,1720,1782,1688,631709,1091276625,00,0.00,N,2,17, 20250217,1688,1570,1756,1555,1180255,1989690025,00,0.00,N,2,62, 20250214,1626,1700,1700,1512,2029078,3201195424,00,0.00,N,5,-89, 20250213,1715,1750,1755,1696,725648,1241248977,00,0.00,N,5,-36, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 8543b811c6c3..ab9d8369d02e 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2890,2815,2890,2765,71779,201550450,00,0.00,N,2,55, 20250217,2835,2865,2940,2810,86058,245199530,00,0.00,N,5,-30, 20250214,2865,2870,2980,2805,49648,143097815,00,0.00,N,5,-5, 20250213,2870,2860,3005,2825,58176,167465945,00,0.00,N,5,-35, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index b9c7cd635d56..777122d1961c 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8890,8840,8940,8800,79377,703268780,00,0.00,N,2,50, 20250217,8840,9020,9040,8820,102905,918002210,00,0.00,N,5,-120, 20250214,8960,8930,9080,8900,90296,812398500,00,0.00,N,2,40, 20250213,8920,9040,9220,8920,119815,1085183580,00,0.00,N,5,-130, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 90ca178a73d0..e25dacc8a4cc 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,36650,37100,37100,35700,18641,674182100,00,0.00,N,3,0, 20250217,36650,35350,37850,35250,38068,1409269100,00,0.00,N,2,1300, 20250214,35350,36150,36550,35000,22962,817217450,00,0.00,N,5,-800, 20250213,36150,37200,37200,34850,24527,873463400,00,0.00,N,2,300, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 881d21c8ac38..46287ffda90e 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14200,14010,14430,14010,444542,6317994940,00,0.00,N,2,380, 20250217,13820,13950,13950,13690,507388,7007994540,00,0.00,N,2,80, 20250214,13740,15150,16000,13710,10620129,160372032180,00,0.00,N,2,710, 20250213,13030,12320,14020,11910,8478123,112990863760,00,0.00,N,2,580, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 4d548ba5e1d2..26f49be5a58d 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3955,3900,3970,3875,81105,318327370,00,0.00,N,2,85, 20250217,3870,3810,3900,3810,96836,373542185,00,0.00,N,2,75, 20250214,3795,3785,3830,3770,77652,294854745,00,0.00,N,2,5, 20250213,3790,3770,3840,3770,82721,314256720,00,0.00,N,2,25, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 06c9b8bec2a4..aad125df283c 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, -20250214,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250213,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250218,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250217,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250214,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250213,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250212,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250211,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250210,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 07d2c7a9f062..0c608edb5606 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3535,3545,3565,3465,88813,311181145,00,0.00,N,2,10, 20250217,3525,3465,3545,3450,44612,156764280,00,0.00,N,2,50, 20250214,3475,3445,3480,3430,39126,134863225,00,0.00,N,2,30, 20250213,3445,3440,3500,3430,49825,171925080,00,0.00,N,5,-30, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 6d988386bfb8..fa55b8b8099a 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13020,12940,13060,12760,12248,158382130,00,0.00,N,2,90, 20250217,12930,12960,13190,12930,21052,274051570,00,0.00,N,5,-30, 20250214,12960,12990,13100,12920,7761,100828210,00,0.00,N,5,-130, 20250213,13090,12850,13120,12600,16115,207901950,00,0.00,N,2,290, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 33dc845171a7..5bb4176f05dd 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23500,23650,23750,23050,155421,3634272650,00,0.00,N,5,-200, 20250217,23700,23850,24150,23350,134345,3198308500,00,0.00,N,5,-300, 20250214,24000,24300,24800,23850,166487,4054615450,00,0.00,N,5,-50, 20250213,24050,23700,24900,23650,282998,6894151850,00,0.00,N,2,800, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 0121ce047328..e5f2aef5bd3f 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27950,28700,28700,27350,116656,3267390800,00,0.00,N,5,-900, 20250217,28850,24800,29300,24600,144540,3906147900,00,0.00,N,2,4300, 20250214,24550,24300,24900,24000,19766,486130900,00,0.00,N,2,300, 20250213,24250,24550,24600,23950,28580,691266400,00,0.00,N,2,100, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 514d752cf9e3..b78854b0b2f6 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2450,2515,2515,2410,1526,3716695,00,0.00,N,2,5, 20250217,2445,2430,2695,2395,1235,3002305,00,0.00,N,2,10, 20250214,2435,2780,2780,2350,733,1758680,00,0.00,N,2,5, 20250213,2430,2715,2715,2340,721,1723755,00,0.00,N,2,35, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index a006c28e6fba..d844e473582f 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,61000,60900,64100,60300,1158834,71795227500,00,0.00,N,2,1600, 20250217,59400,55800,59700,55800,486852,28373351300,00,0.00,N,2,3600, 20250214,55800,56500,56600,55000,199567,11145657000,00,0.00,N,5,-200, 20250213,56000,56000,56300,54700,242793,13521493700,00,0.00,N,2,100, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 41e9a58424ec..fa556f55c111 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3135,3195,3195,3115,9086,28584480,00,0.00,N,5,-10, 20250217,3145,3175,3225,3135,7942,25142725,00,0.00,N,5,-35, 20250214,3180,3150,3185,3095,14406,44976220,00,0.00,N,3,0, 20250213,3180,3095,3195,3085,20365,63823850,00,0.00,N,2,55, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index c4b446df9cf8..283ec5fbc41a 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33200,31750,33200,31250,1185796,38609900700,00,0.00,N,2,1450, 20250217,31750,31400,32450,30250,1490992,47036459400,00,0.00,N,2,350, 20250214,31400,32850,33050,30000,2345221,73260792250,00,0.00,N,5,-2400, 20250213,33800,33350,34350,32800,838545,28130462250,00,0.00,N,2,600, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 92565fb68998..029af2707a70 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, 20250217,1300,1299,1300,1299,2,2599,00,0.00,N,3,0, 20250214,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, 20250213,1300,1200,1300,1200,31,37300,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 3f0ff81b1dc9..7fff347484dd 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3015,3040,3060,3000,97806,295153895,00,0.00,N,5,-45, 20250217,3060,3070,3080,3020,73192,223220490,00,0.00,N,5,-35, 20250214,3095,3000,3095,2980,81742,246314865,00,0.00,N,2,105, 20250213,2990,2975,3015,2970,71699,213794035,00,0.00,N,5,-10, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index cefe4be99d90..d944b3ccf0fc 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,828,823,830,819,73503,60457941,00,0.00,N,5,-2, 20250217,830,820,832,816,28154,23269914,00,0.00,N,3,0, 20250214,830,825,833,803,30554,25156060,00,0.00,N,2,2, 20250213,828,841,841,825,46305,38460304,00,0.00,N,5,-12, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 8f63a295928b..e8ae35e569cb 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2805,2820,2835,2725,16869,47316415,00,0.00,N,5,-15, 20250217,2820,2825,2840,2790,17900,50250255,00,0.00,N,2,10, 20250214,2810,2835,2865,2810,12111,34274025,00,0.00,N,5,-25, 20250213,2835,2810,2845,2790,13417,37767275,00,0.00,N,2,5, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 12eb1e735b82..7f9ef732cef3 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14550,13050,14550,12810,243307,3545939880,00,0.00,N,2,1490, 20250217,13060,13100,13350,12760,102583,1331765840,00,0.00,N,5,-40, 20250214,13100,12730,13420,12510,89503,1161290150,00,0.00,N,2,340, 20250213,12760,12150,13000,12150,111118,1406859180,00,0.00,N,2,640, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index af789dbc2003..b629b46ba4b8 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1505,1507,1519,1484,178574,266888935,00,0.00,N,5,-1, 20250217,1506,1475,1507,1470,196404,292849951,00,0.00,N,2,36, 20250214,1470,1486,1494,1470,104739,154739920,00,0.00,N,5,-12, 20250213,1482,1494,1509,1475,241472,358477336,00,0.00,N,5,-9, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 20f5e95f1e28..7ac428c61403 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6350,6370,6400,6210,16378,103267240,00,0.00,N,5,-20, 20250217,6370,6370,6430,6280,17045,107728510,00,0.00,N,5,-10, 20250214,6380,6480,6540,6300,15780,100423540,00,0.00,N,5,-100, 20250213,6480,6450,6500,6200,13871,88403870,00,0.00,N,2,30, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index b1a4599b8e29..3eaa607124c1 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4810,4860,4890,4810,32912,159822220,00,0.00,N,5,-50, 20250217,4860,4875,4890,4795,45817,222105100,00,0.00,N,2,5, 20250214,4855,4835,4930,4815,58450,283970000,00,0.00,N,2,20, 20250213,4835,4715,5520,4650,823257,4198965530,00,0.00,N,2,110, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 5d01053a7b98..273dbfbba485 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7860,7910,7910,7800,12202,95841650,00,0.00,N,5,-20, 20250217,7880,7720,7880,7630,30279,234492480,00,0.00,N,2,230, 20250214,7650,7730,7730,7640,19478,149241820,00,0.00,N,5,-80, 20250213,7730,7750,7750,7660,22743,174746620,00,0.00,N,2,20, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 69c478368dc0..3b9cb191ccf1 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20300,20450,20550,19960,124028,2510356910,00,0.00,N,5,-100, 20250217,20400,19620,20950,19420,271167,5435524480,00,0.00,N,2,1070, 20250214,19330,19220,19510,18890,76520,1473985880,00,0.00,N,2,190, 20250213,19140,19190,19380,18980,56298,1080212420,00,0.00,N,2,190, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 12c008dde063..8390a369ef7b 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3620,3550,3665,3520,35905,129164475,00,0.00,N,2,50, 20250217,3570,3555,3665,3550,48717,176361145,00,0.00,N,2,15, 20250214,3555,3485,4105,3475,910341,3485556920,00,0.00,N,2,70, 20250213,3485,3245,3490,3245,37304,126496315,00,0.00,N,2,215, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index ae90ced9e271..e7cc92e384cf 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4630,3995,4800,3975,14165386,63493479415,00,0.00,N,2,580, 20250217,4050,3985,4100,3715,6073386,24447903230,00,0.00,N,2,350, 20250214,3700,3425,3700,3345,4852487,17325846145,00,0.00,N,2,290, 20250213,3410,3190,3510,3100,4325644,14639688190,00,0.00,N,2,220, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 87a207097bf3..033ede5ffce8 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,82100,81000,82300,80600,1279204,104679740200,00,0.00,N,2,1100, 20250217,81000,79200,81100,77600,2650482,210773150850,00,0.00,N,2,1300, 20250214,79700,79100,80200,78700,2655434,211345955950,00,0.00,N,2,300, 20250213,79400,82000,82100,79100,3880882,311101598299,00,0.00,N,5,-2600, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 6342c9c74598..f02c3f5f3043 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12600,12730,12730,12560,116499,1466690750,00,0.00,N,5,-40, 20250217,12640,12690,12800,12630,121274,1539278740,00,0.00,N,2,10, 20250214,12630,12940,13070,12600,231468,2944151030,00,0.00,N,5,-300, 20250213,12930,12960,13090,12910,81661,1060434580,00,0.00,N,5,-30, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 61b30ea5f435..910f616b1a52 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7580,7530,7600,7450,30517,230365970,00,0.00,N,2,50, 20250217,7530,7380,7540,7340,43191,323179200,00,0.00,N,2,150, 20250214,7380,7590,7590,7370,53297,395388350,00,0.00,N,5,-200, 20250213,7580,7360,7640,7360,69553,523958110,00,0.00,N,2,180, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index a534a62873c5..dc696302ad9e 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5890,5910,5980,5830,27210,159935500,00,0.00,N,2,20, 20250217,5870,5830,5970,5770,29260,171358910,00,0.00,N,2,20, 20250214,5850,5620,6080,5610,143709,847567930,00,0.00,N,2,240, 20250213,5610,5550,5610,5520,28073,156363270,00,0.00,N,2,60, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 1d10abaad370..52d7221ced5e 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7940,7880,8080,7730,653078,5169668650,00,0.00,N,2,370, 20250217,7570,7400,7680,7260,225092,1668096930,00,0.00,N,2,60, 20250214,7510,7400,7670,7330,301610,2277209040,00,0.00,N,2,140, 20250213,7370,7390,7450,7310,96738,713253810,00,0.00,N,3,0, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index b75dad5700fc..c855d3851a4e 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1819,1920,1926,1759,442767,798944941,00,0.00,N,5,-101, 20250217,1920,2050,2055,1884,473609,909386212,00,0.00,N,5,-145, 20250214,2065,2010,2070,2005,82428,167268205,00,0.00,N,2,35, 20250213,2030,2130,2130,2000,91284,185986730,00,0.00,N,5,-65, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index d976ce641593..c295a046110c 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14200,14620,14620,13910,53627,755945700,00,0.00,N,5,-240, 20250217,14440,14620,14910,14210,24140,349017110,00,0.00,N,5,-180, 20250214,14620,14680,14680,14320,15982,231565600,00,0.00,N,2,50, 20250213,14570,14460,14700,14410,17508,253778700,00,0.00,N,5,-40, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index a70369835c47..680a330f0a82 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1336,1387,1399,1325,240376,324343683,00,0.00,N,5,-51, 20250217,1387,1346,1405,1346,177048,244484276,00,0.00,N,2,41, 20250214,1346,1335,1393,1313,178615,241795527,00,0.00,N,2,6, 20250213,1340,1320,1367,1296,200105,267443392,00,0.00,N,2,7, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index da5fb0c723c6..6ae7951e31de 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,411,411,411,411,0,0,00,0.00,Y,3,0, -20250214,411,411,411,411,0,0,00,0.00,Y,0,0, -20250213,411,411,411,411,0,0,00,0.00,Y,0,0, +20250218,411,411,411,411,0,0,00,0.00,Y,3,0, +20250217,411,411,411,411,0,0,00,0.00,Y,0,0, +20250214,411,411,411,411,0,0,00,0.00,N,0,0, +20250213,411,411,411,411,0,0,00,0.00,N,0,0, 20250212,411,411,411,411,0,0,00,0.00,N,0,0, 20250211,411,411,411,411,0,0,00,0.00,N,0,0, 20250210,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 77dc1be14c34..b3d53d21d134 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,73000,73100,73200,72500,141,10307600,00,0.00,N,2,600, 20250217,72400,72500,72500,72400,24,1739000,00,0.00,N,2,300, 20250214,72100,72500,72500,72100,126,9111900,00,0.00,N,5,-200, 20250213,72300,72200,72300,72200,316,22844600,00,0.00,N,5,-600, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 5a6bccf42424..21ea8bea5528 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19440,19480,19640,19270,13241,257285300,00,0.00,N,5,-230, 20250217,19670,18910,19740,18660,26554,514408400,00,0.00,N,2,760, 20250214,18910,19130,19330,18700,16273,309062130,00,0.00,N,5,-210, 20250213,19120,18780,19440,18760,22131,419063020,00,0.00,N,2,340, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index ae7a6431cc8b..b050076a3e67 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27450,26200,27950,25350,279874,7520935250,00,0.00,N,2,1300, 20250217,26150,27000,27800,26050,139188,3702101800,00,0.00,N,5,-850, 20250214,27000,27200,28300,26500,170662,4671163300,00,0.00,N,5,-200, 20250213,27200,27450,29100,26950,217362,6056687900,00,0.00,N,2,250, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index de537a6e68f8..2657a9505f5b 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4715,4745,4780,4660,69143,324854985,00,0.00,N,5,-30, 20250217,4745,4575,4760,4565,81602,381354720,00,0.00,N,2,170, 20250214,4575,4550,4645,4550,59166,272074020,00,0.00,N,5,-15, 20250213,4590,4540,4595,4510,24673,112467435,00,0.00,N,2,70, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index cd01d4150a51..dd0f01a50baa 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,65300,64300,65900,63900,48900,3190021900,00,0.00,N,2,1000, 20250217,64300,64000,64900,63500,30796,1980500700,00,0.00,N,2,300, 20250214,64000,63600,64800,63300,37278,2393157200,00,0.00,N,2,900, 20250213,63100,62800,63900,62400,33680,2128703900,00,0.00,N,2,300, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index afb36615088f..995eb6dc7905 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16900,16610,17220,16340,78276,1319085870,00,0.00,N,2,460, 20250217,16440,16500,16700,16210,72652,1194295370,00,0.00,N,5,-30, 20250214,16470,17110,17110,16330,94714,1569303710,00,0.00,N,5,-660, 20250213,17130,17300,17330,16740,159684,2731632200,00,0.00,N,2,10, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 459abd839313..995416ac245e 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38000,35550,38600,34500,2921263,107780769450,00,0.00,N,2,2950, 20250217,35050,34100,35300,33200,743831,25671494700,00,0.00,N,2,1200, 20250214,33850,34750,35350,33200,1013480,34809151900,00,0.00,N,5,-400, 20250213,34250,33850,34650,33300,820286,28026961050,00,0.00,N,5,-150, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 094af7b36b78..0c077ec5defa 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31400,31000,31550,30900,21721,677457400,00,0.00,N,2,200, 20250217,31200,30750,31200,30750,21475,666369550,00,0.00,N,2,500, 20250214,30700,30650,30850,30450,24669,756034500,00,0.00,N,2,50, 20250213,30650,30300,31050,30100,32809,1007934750,00,0.00,N,2,550, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 65711f014501..aed8a10b169d 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15810,15880,16330,15650,2365872,37821830730,00,0.00,N,2,330, 20250217,15480,15290,15620,15230,739457,11435003600,00,0.00,N,2,360, 20250214,15120,15750,15860,15110,967257,14896225720,00,0.00,N,5,-560, 20250213,15680,15790,15880,15110,1176713,18272141830,00,0.00,N,5,-40, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 61b5f74d740a..66ec44a4a4a7 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, -20250214,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250213,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250218,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250217,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250214,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250213,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250212,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250211,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250210,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 1bbda80f67a3..0d56f70427f2 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9320,9150,9390,9150,34097,314686830,00,0.00,N,2,70, 20250217,9250,9300,9380,9210,23283,216405570,00,0.00,N,2,50, 20250214,9200,9350,9460,9150,39164,362764330,00,0.00,N,5,-170, 20250213,9370,9500,9590,9300,67091,631093340,00,0.00,N,5,-110, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 4c124ac8e83a..45d2241fe114 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4385,4395,4445,4350,593759,2605522360,00,0.00,N,2,50, 20250217,4335,4320,4380,4255,726230,3135582420,00,0.00,N,2,55, 20250214,4280,4430,4445,4250,815655,3530043910,00,0.00,N,5,-120, 20250213,4400,4480,4620,4360,3947354,17738780185,00,0.00,N,2,120, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index cabe3cb09c97..d4742cea8578 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7540,7160,7610,7160,30127,225064440,00,0.00,N,2,310, 20250217,7230,7080,7240,7060,7697,55114320,00,0.00,N,2,160, 20250214,7070,7030,7140,6970,11992,84529550,00,0.00,N,2,50, 20250213,7020,7120,7190,7020,10670,75220750,00,0.00,N,5,-130, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 062ded5d9e8c..42973635d6c7 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3905,4005,4030,3855,35106,138201070,00,0.00,N,5,-120, 20250217,4025,4010,4045,3975,12832,51480515,00,0.00,N,2,45, 20250214,3980,3995,4025,3905,19695,77818825,00,0.00,N,5,-30, 20250213,4010,4005,4050,4000,6338,25474290,00,0.00,N,3,0, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index a1fec8d06483..4d0c336f203b 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2590,2625,2625,2565,73571,190638730,00,0.00,N,2,20, 20250217,2570,2600,2605,2550,54711,141338490,00,0.00,N,2,25, 20250214,2545,2600,2660,2530,136996,352166960,00,0.00,N,5,-55, 20250213,2600,2625,2685,2585,69721,181480730,00,0.00,N,5,-25, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 209f02b987df..64e7e97e4f86 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8460,8670,8750,8460,8570,73074670,00,0.00,N,5,-210, 20250217,8670,8690,8740,8530,14443,124673760,00,0.00,N,2,80, 20250214,8590,8490,8720,8470,29929,255697250,00,0.00,N,2,280, 20250213,8310,8040,8340,8040,13195,108518620,00,0.00,N,2,310, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 74e667efeabc..02af6cc72619 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,458,463,476,455,320560,147356644,00,0.00,N,5,-6, 20250217,464,456,490,451,664206,311049405,00,0.00,N,2,10, 20250214,454,427,469,426,794210,359739807,00,0.00,N,2,19, 20250213,435,428,435,422,187007,80200920,00,0.00,N,2,7, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index a13a382efb9d..480fe84835be 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2805,2770,2850,2745,31536,87602725,00,0.00,N,2,35, 20250217,2770,2805,2855,2755,23594,66062950,00,0.00,N,5,-45, 20250214,2815,2795,2880,2720,31385,87519555,00,0.00,N,2,20, 20250213,2795,2805,2860,2770,30787,86456710,00,0.00,N,5,-15, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index bae914b9fabc..f426a11d85b0 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4860,4925,4925,4860,8893,43367985,00,0.00,N,5,-20, 20250217,4880,4960,5000,4880,10000,49165400,00,0.00,N,5,-30, 20250214,4910,4885,4955,4860,18283,89557150,00,0.00,N,2,45, 20250213,4865,4915,4915,4845,9568,46639960,00,0.00,N,3,0, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 2744534ce70d..f8fd278c2108 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17430,17500,17840,17230,86395,1503124730,00,0.00,N,5,-210, 20250217,17640,17680,18250,17240,109029,1918903090,00,0.00,N,5,-40, 20250214,17680,17220,18140,16880,156740,2755009850,00,0.00,N,2,550, 20250213,17130,18340,18540,16900,275607,4776561750,00,0.00,N,5,-1210, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 751c9ad993ff..c72f7a88452a 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7390,7570,7600,7360,38189,283180550,00,0.00,N,5,-180, 20250217,7570,7780,7860,7520,42111,320877260,00,0.00,N,5,-210, 20250214,7780,7860,7860,7610,22732,175078580,00,0.00,N,5,-20, 20250213,7800,7580,7940,7550,46326,360201600,00,0.00,N,2,100, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 00ca2ba67dd8..5a91904addfb 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16800,16300,16850,16220,16515,272797920,00,0.00,N,2,500, 20250217,16300,15940,16850,15940,22909,373822360,00,0.00,N,2,370, 20250214,15930,15610,15970,15530,10309,163402050,00,0.00,N,2,320, 20250213,15610,15500,15810,15300,19136,297218700,00,0.00,N,5,-10, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 658100b2476c..3f2041ac0192 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5180,5100,5210,5050,3321,17078080,00,0.00,N,2,40, 20250217,5140,5110,5140,5090,437,2234080,00,0.00,N,5,-10, 20250214,5150,5170,5270,5010,16975,88037140,00,0.00,N,5,-20, 20250213,5170,5220,5300,5170,919,4777090,00,0.00,N,5,-130, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 23a08f1c4fd6..152e50d68d61 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,44600,43150,44900,43150,69632,3091690800,00,0.00,N,2,900, 20250217,43700,44500,44500,42000,74457,3220571150,00,0.00,N,5,-600, 20250214,44300,45700,45750,43600,66358,2931988750,00,0.00,N,5,-1400, 20250213,45700,46250,46300,45250,43917,2002986200,00,0.00,N,5,-300, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 30ff8ad6a89d..3f2588168238 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250214,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250213,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250218,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250217,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250214,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250213,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250212,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250211,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250210,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index dd9a67444cb7..b9ea42e106ca 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40650,41000,41300,40300,179587,7298380250,00,0.00,N,5,-350, 20250217,41000,42550,42700,40500,285132,11833010700,00,0.00,N,5,-1250, 20250214,42250,41150,42900,41100,307723,13007839100,00,0.00,N,2,1100, 20250213,41150,41000,42600,40950,288338,12034854350,00,0.00,N,5,-50, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 0f2db924f3c6..e920471fbb52 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1279,1298,1298,1279,53,67866,00,0.00,N,2,41, 20250217,1238,1244,1244,1103,1222,1427805,00,0.00,N,2,61, 20250214,1177,1289,1300,1100,5488,6098499,00,0.00,N,5,-112, 20250213,1289,1276,1389,1121,1239,1596912,00,0.00,N,2,13, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 33f44181bf8f..deddc9827ea5 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27300,27850,28000,27100,391129,10767403550,00,0.00,N,5,-400, 20250217,27700,27900,29000,27500,855194,24028928950,00,0.00,N,2,600, 20250214,27100,26800,28500,26500,743529,20424990250,00,0.00,N,5,-350, 20250213,27450,26900,29650,25700,2402103,66777476250,00,0.00,N,2,1450, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 6f302ed1e4a6..78692e1e260d 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41500,41900,42100,41100,343339,14230763850,00,0.00,N,2,650, 20250217,40850,41700,42600,40400,513053,20997347200,00,0.00,N,5,-1000, 20250214,41850,43050,43100,41300,320706,13398216150,00,0.00,N,5,-1050, 20250213,42900,42200,43100,41850,470651,20068311000,00,0.00,N,2,900, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index e6b9ea0cbee9..370191b874f4 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2370,2350,2410,2305,1968679,4649639690,00,0.00,N,3,0, 20250217,2370,2270,2500,2205,4757770,11195526605,00,0.00,N,2,105, 20250214,2265,2230,2335,2150,3875029,8692154490,00,0.00,N,2,80, 20250213,2185,2045,2545,2020,12384409,28939150145,00,0.00,N,2,95, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 79909cd15631..295a18f76da5 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11070,11160,11200,10960,137398,1516998570,00,0.00,N,5,-130, 20250217,11200,11240,11240,11090,72085,803908320,00,0.00,N,2,40, 20250214,11160,11350,11420,11130,200347,2246398360,00,0.00,N,5,-150, 20250213,11310,11500,11500,11190,205518,2328728660,00,0.00,N,5,-280, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index d2823ffbcbf6..0365fde80e08 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9050,9220,9220,9030,108703,987336180,00,0.00,N,5,-120, 20250217,9170,9050,9260,8940,189635,1734843490,00,0.00,N,2,60, 20250214,9110,9330,9330,9020,178624,1632602970,00,0.00,N,5,-90, 20250213,9200,8950,9330,8940,146019,1332116000,00,0.00,N,2,230, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 42e34cbe556c..012d1ca14f5b 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1782,1768,1795,1750,30305,53921339,00,0.00,N,2,14, 20250217,1768,1768,1800,1695,60727,105814832,00,0.00,N,5,-5, 20250214,1773,1700,1794,1670,66602,115785227,00,0.00,N,2,73, 20250213,1700,1649,1725,1612,46213,77617752,00,0.00,N,2,59, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index e9da3e5e9870..17048d2d50a0 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,520,517,525,512,95766,49670785,00,0.00,N,2,2, 20250217,518,515,518,512,68253,35186201,00,0.00,N,3,0, 20250214,518,519,519,510,56794,29204173,00,0.00,N,5,-1, 20250213,519,516,520,511,36056,18626598,00,0.00,N,2,3, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 1a3fff9ef18e..c0249d6805db 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7990,7850,8330,7720,435261,3521758330,00,0.00,N,2,130, 20250217,7860,7450,8000,7350,454550,3555791350,00,0.00,N,2,420, 20250214,7440,7070,7600,7010,291858,2160618710,00,0.00,N,2,390, 20250213,7050,6730,7350,6730,258285,1842184540,00,0.00,N,2,330, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 8626d65b1f8f..48359a29e12f 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23150,24250,24550,23050,280580,6611032850,00,0.00,N,5,-1100, 20250217,24250,25400,25650,24200,198453,4909448800,00,0.00,N,5,-1150, 20250214,25400,22500,26950,22500,930105,23143942800,00,0.00,N,2,3150, 20250213,22250,22350,22750,21950,247263,5526352050,00,0.00,N,2,300, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 4126cf2778a0..32e265f788a2 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2715,3190,3190,3190,0,0,00,0.00,Y,4,-475, -20250214,3190,3270,3270,3190,25,79830,00,0.00,Y,2,340, +20250218,2795,2795,2795,2795,1,2795,00,0.00,N,2,80, +20250217,2715,2715,2715,2715,0,0,00,0.00,N,3,-475, +20250214,3190,3270,3270,3190,25,79830,00,0.00,N,2,340, 20250213,2850,2850,2850,2850,1,2850,00,0.00,N,2,360, 20250212,2490,2615,2615,2490,41,103265,00,0.00,N,2,215, 20250211,2275,2275,2275,2275,200,455000,00,0.00,N,4,-400, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 25052154ca34..6cf009f93303 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1318,1303,1325,1275,143461,187565536,00,0.00,N,2,14, 20250217,1304,1280,1304,1278,75827,97570790,00,0.00,N,2,14, 20250214,1290,1237,1334,1220,266906,343458276,00,0.00,N,2,54, 20250213,1236,1227,1259,1227,28642,35636918,00,0.00,N,3,0, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 77f02c9703b8..0539e2a5fce7 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5180,5200,5330,5090,149281,774774030,00,0.00,N,2,10, 20250217,5170,4985,5170,4960,113231,575634775,00,0.00,N,2,120, 20250214,5050,5270,5270,4950,199098,1002163875,00,0.00,N,5,-150, 20250213,5200,4855,5250,4740,323965,1646901330,00,0.00,N,2,390, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 19ca9ef34b25..1ec3bd058c9e 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35850,35550,36000,35250,14958,530861750,00,0.00,N,5,-250, 20250217,36100,36700,36900,34950,32710,1182232500,00,0.00,N,5,-550, 20250214,36650,34750,37500,34200,158601,5685671500,00,0.00,N,2,3950, 20250213,32700,31150,32950,31150,68673,2260885400,00,0.00,N,2,1400, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 1515eb08c1d2..17a2c0f5fff6 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7490,7600,7630,7450,356470,2683424290,00,0.00,N,2,160, 20250217,7330,7330,7370,7250,238806,1749718570,00,0.00,N,3,0, 20250214,7330,7600,7600,7300,262035,1946360960,00,0.00,N,5,-230, 20250213,7560,7580,7610,7440,148632,1119274300,00,0.00,N,2,60, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 51cb5aa1734f..fe13e0c8d2f2 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10350,10530,10660,10220,772820,8030382570,00,0.00,N,5,-90, 20250217,10440,10320,10790,10260,828990,8709603480,00,0.00,N,2,170, 20250214,10270,9800,10680,9800,1190354,12288537290,00,0.00,N,2,370, 20250213,9900,10010,10100,9850,410238,4081653860,00,0.00,N,5,-140, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 16a70799a556..df52ffae6831 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,608,609,614,597,112150,67715358,00,0.00,N,5,-4, 20250217,612,619,621,607,94039,57515243,00,0.00,N,5,-7, 20250214,619,620,623,610,55203,33903797,00,0.00,N,3,0, 20250213,619,620,627,612,64952,40254371,00,0.00,N,5,-4, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 899d60cf8db5..49b89f2707ee 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12000,11850,12030,11750,229746,2737118100,00,0.00,N,2,100, 20250217,11900,11610,11950,11540,262376,3103643670,00,0.00,N,2,200, 20250214,11700,11900,12090,11600,334273,3935816530,00,0.00,N,5,-310, 20250213,12010,12800,13160,12010,1070130,13388613000,00,0.00,N,5,-290, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 9c27274a8d6a..ccbcab8649c7 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,374,370,377,366,69477,25862080,00,0.00,N,2,4, 20250217,370,379,390,369,38973,14479121,00,0.00,N,5,-9, 20250214,379,381,389,372,37756,14295596,00,0.00,N,5,-2, 20250213,381,357,392,357,38250,14439719,00,0.00,N,2,1, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 31255eeb9a91..77f180dd0420 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2400,2380,2400,2355,10606,25189010,00,0.00,N,2,25, 20250217,2375,2390,2420,2345,34729,82307230,00,0.00,N,5,-15, 20250214,2390,2405,2455,2345,15227,36389225,00,0.00,N,5,-15, 20250213,2405,2400,2430,2390,21517,51617525,00,0.00,N,5,-20, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 977e5e7e9b71..9dbcb8b15176 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2465,2420,2630,2375,647206,1612417795,00,0.00,N,2,50, 20250217,2415,2525,2590,2405,469935,1157106110,00,0.00,N,5,-105, 20250214,2520,2555,2575,2400,577902,1433039755,00,0.00,N,5,-45, 20250213,2565,2800,2850,2535,1007182,2644542410,00,0.00,N,5,-235, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index ebc41cbe4641..9c21e2c6792e 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,700,784,784,670,505,355156,00,0.00,N,5,-85, 20250217,785,785,785,785,29,22765,00,0.00,N,4,-138, 20250214,923,687,925,686,1364,938036,00,0.00,N,2,117, 20250213,806,611,806,611,8,5083,00,0.00,N,2,104, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index a816b59cc98d..f59d60703b1d 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8040,7980,8130,7980,48594,390105050,00,0.00,N,2,60, 20250217,7980,7990,8020,7970,39435,315197940,00,0.00,N,3,0, 20250214,7980,8040,8040,7960,56844,454161420,00,0.00,N,3,0, 20250213,7980,8020,8030,7910,74864,598449120,00,0.00,N,5,-50, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index d066f3ea48a2..6198503ead13 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1067,1035,1130,1034,409033,436273706,00,0.00,N,2,12, 20250217,1055,1097,1157,1052,652644,704319368,00,0.00,N,5,-70, 20250214,1125,1156,1169,1124,350623,399360658,00,0.00,N,5,-31, 20250213,1156,1157,1175,1119,345469,395912876,00,0.00,N,5,-1, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index b4f729a61e3d..5c1cfae5b369 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11360,10810,11500,10630,1039194,11607558600,00,0.00,N,2,760, 20250217,10600,10550,10700,10350,174755,1848676200,00,0.00,N,5,-10, 20250214,10610,10540,10790,10380,174528,1841385130,00,0.00,N,2,10, 20250213,10600,10480,10700,10210,254383,2662995240,00,0.00,N,2,120, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index f53171d15400..8e92e10fac1b 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,330,324,334,324,142883,47066883,00,0.00,N,2,2, 20250217,328,320,331,320,203791,66275497,00,0.00,N,2,5, 20250214,323,329,329,318,95279,30528732,00,0.00,N,5,-1, 20250213,324,321,328,318,110565,35602713,00,0.00,N,3,0, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9d0b69cf8eeb..05652be5923c 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10960,11040,11090,10820,124868,1367295660,00,0.00,N,2,10, 20250217,10950,10900,11270,10890,190235,2100174180,00,0.00,N,2,160, 20250214,10790,11090,11090,10740,186358,2030064990,00,0.00,N,5,-300, 20250213,11090,10610,11190,10610,340111,3714956600,00,0.00,N,2,580, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 32c1698428d6..d864f66c46ba 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3720,3680,3735,3580,149200,542135350,00,0.00,N,2,70, 20250217,3650,3520,3660,3405,224520,795730610,00,0.00,N,2,25, 20250214,3625,3605,3735,3580,190288,692065265,00,0.00,N,5,-5, 20250213,3630,3540,3745,3535,221145,807820675,00,0.00,N,2,70, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index bb186ebf4fa8..ba734224f2c6 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, -20250214,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250213,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250218,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250217,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250214,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250213,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250212,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250211,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250210,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index ce89fe3db5e0..d2e5cd763f8e 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,508,505,536,502,217461,111669333,00,0.00,N,2,9, 20250217,499,482,504,478,218238,107295214,00,0.00,N,2,17, 20250214,482,480,486,470,103757,49469980,00,0.00,N,2,3, 20250213,479,490,490,465,105156,49834999,00,0.00,N,3,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 9fb3ce578ee8..db3974b8ec5d 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6240,5810,6250,5760,637319,3863133060,00,0.00,N,2,440, 20250217,5800,5640,5930,5620,559124,3242972460,00,0.00,N,2,240, 20250214,5560,5410,6290,5380,7510055,44752424980,00,0.00,N,2,190, 20250213,5370,5370,5440,5250,87504,469526770,00,0.00,N,3,0, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 0492a452dbbb..c30c28750214 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16300,16380,17350,16150,2794345,46581557570,00,0.00,N,5,-390, 20250217,16690,13110,17230,12990,7598375,124286725300,00,0.00,N,2,3430, 20250214,13260,13270,13870,13010,981883,13165324000,00,0.00,N,2,80, 20250213,13180,13720,14290,12960,1509983,20363760160,00,0.00,N,5,-870, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 8f575f4a2438..7cde18f41219 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,96700,97200,97500,95900,2017,194836200,00,0.00,N,5,-200, 20250217,96900,96900,97300,96500,631,61238400,00,0.00,N,2,600, 20250214,96300,97400,97400,96300,1277,123628700,00,0.00,N,5,-700, 20250213,97000,95700,97000,95400,786,75568200,00,0.00,N,2,1300, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index a16b2ca4e870..deae55843fcd 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34600,31250,34800,30900,806760,26656384250,00,0.00,N,2,3950, 20250217,30650,29200,30750,29150,211836,6382141750,00,0.00,N,2,1450, 20250214,29200,29150,29450,29000,85965,2510904100,00,0.00,N,2,150, 20250213,29050,27900,29450,27900,157935,4590921600,00,0.00,N,2,1050, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index e29bd2687dcd..b3ad3c115b99 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13020,12860,13150,12860,4100,53367170,00,0.00,N,2,90, 20250217,12930,13090,13090,12750,6494,83868780,00,0.00,N,5,-10, 20250214,12940,12980,13100,12930,6549,85250190,00,0.00,N,5,-50, 20250213,12990,12720,13000,12720,8142,105011730,00,0.00,N,2,220, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 8dcbc6dd0891..f28711d85365 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,995,999,999,995,59,58725,00,0.00,N,2,65, 20250217,930,930,930,930,1,930,00,0.00,N,5,-5, 20250214,935,1200,1200,935,111,114650,00,0.00,N,4,-165, 20250213,1100,1100,1100,1100,5,5500,00,0.00,N,2,13, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 8017a19c26d9..1ed89d226bc5 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3500,3525,3500,22785,80088350,00,0.00,N,5,-10, 20250217,3525,3510,3540,3485,54465,191048845,00,0.00,N,2,15, 20250214,3510,3500,3520,3485,13953,48923165,00,0.00,N,2,5, 20250213,3505,3450,3530,3450,19302,67538535,00,0.00,N,2,60, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 48a35b87cb1e..0231ffe8b46b 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,67600,67700,68100,66200,83737,5630700100,00,0.00,N,2,700, 20250217,66900,62300,67300,61900,147772,9678572100,00,0.00,N,2,4600, 20250214,62300,64100,64100,62000,82474,5177598400,00,0.00,N,5,-2100, 20250213,64400,62000,64500,61700,104407,6580128900,00,0.00,N,2,3000, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index f9f66dee0484..b047f7dcd5c5 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250214,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250213,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250218,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250217,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250214,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250213,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250212,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250211,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250210,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index d7f2ae2b8621..bf32f13e783e 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1393,1382,1399,1360,163101,225765664,00,0.00,N,2,14, 20250217,1379,1371,1397,1361,99199,136895492,00,0.00,N,5,-2, 20250214,1381,1401,1407,1345,205807,281646846,00,0.00,N,5,-19, 20250213,1400,1340,1428,1331,467208,650031607,00,0.00,N,2,60, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 872033c9e12d..dc600345e0f9 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1519,1491,1534,1489,77340,116671721,00,0.00,N,2,13, 20250217,1506,1513,1519,1488,83054,124962502,00,0.00,N,5,-20, 20250214,1526,1514,1529,1505,17596,26726907,00,0.00,N,2,12, 20250213,1514,1520,1536,1500,41158,62513496,00,0.00,N,5,-8, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 805b5beb5a66..1772e6575aee 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5590,5590,5610,5560,6371,35576910,00,0.00,N,3,0, 20250217,5590,5730,5730,5590,36076,202442710,00,0.00,N,5,-110, 20250214,5700,5750,5750,5680,5421,30859360,00,0.00,N,5,-40, 20250213,5740,5750,5750,5690,6637,37952670,00,0.00,N,5,-10, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 6307ba414adb..913522905e90 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1267,1290,1294,1260,40197,51180918,00,0.00,N,5,-7, 20250217,1274,1259,1279,1259,70675,90013788,00,0.00,N,2,3, 20250214,1271,1240,1274,1233,110361,139493354,00,0.00,N,2,31, 20250213,1240,1220,1249,1220,41316,50867195,00,0.00,N,2,13, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 7028de1dec76..355283b298c3 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2980,2985,3010,2940,78240,232335555,00,0.00,N,2,30, 20250217,2950,2930,2985,2900,70710,208116925,00,0.00,N,2,30, 20250214,2920,2910,2930,2890,38821,112969780,00,0.00,N,2,20, 20250213,2900,2920,2920,2885,26334,76140815,00,0.00,N,2,10, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index faee3ce5eb67..8c6ba4ae4bdd 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14050,14050,14300,13900,70594,991055700,00,0.00,N,3,0, 20250217,14050,13560,14290,13520,150106,2110645730,00,0.00,N,2,530, 20250214,13520,13500,13950,13260,136926,1859603310,00,0.00,N,2,260, 20250213,13260,13340,13630,13190,78909,1057999400,00,0.00,N,5,-70, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 3c30731af0c6..e3e3818db17d 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1887,1861,1889,1858,6526,12198682,00,0.00,N,2,17, 20250217,1870,1898,1898,1856,3294,6201981,00,0.00,N,5,-28, 20250214,1898,1889,1900,1851,5931,11084799,00,0.00,N,2,28, 20250213,1870,1849,1900,1827,5911,10978064,00,0.00,N,2,39, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 44ab437ec06f..15a839e3bbc8 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1617,1698,1698,1515,348,537088,00,0.00,N,2,77, 20250217,1540,1666,1666,1517,16732,25594658,00,0.00,N,5,-30, 20250214,1570,1666,1666,1546,13071,20392149,00,0.00,N,5,-7, 20250213,1577,1625,1634,1545,25715,40063407,00,0.00,N,5,-17, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 3261e50c11a4..38653ac17ad8 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,51900,51000,52400,51000,105002,5449514200,00,0.00,N,2,400, 20250217,51500,51500,51700,50100,223957,11379671300,00,0.00,N,5,-200, 20250214,51700,53000,53800,51300,214818,11229251200,00,0.00,N,5,-1700, 20250213,53400,53900,54000,52400,188204,10007727000,00,0.00,N,5,-400, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index fe17e9e681b9..cb417525064d 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8000,7910,8010,7910,26272,209309330,00,0.00,N,2,90, 20250217,7910,7780,7910,7780,22573,177949590,00,0.00,N,2,110, 20250214,7800,7770,7820,7760,23002,179347080,00,0.00,N,2,50, 20250213,7750,7750,7780,7720,12562,97274820,00,0.00,N,3,0, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index aa344ec85c21..7175f5bd6f61 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5880,5890,5930,5790,93489,546251030,00,0.00,N,5,-40, 20250217,5920,5770,6020,5740,207417,1222791520,00,0.00,N,2,170, 20250214,5750,5540,5900,5500,448080,2587585940,00,0.00,N,2,210, 20250213,5540,5460,5550,5390,60309,331370720,00,0.00,N,2,80, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index ba8f77f22e9f..1d2f20df501e 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1564,1631,1640,1545,1450346,2282025361,00,0.00,N,5,-76, 20250217,1640,1633,1667,1584,927941,1511570843,00,0.00,N,2,5, 20250214,1635,1626,1658,1600,1154616,1878241372,00,0.00,N,5,-23, 20250213,1658,1755,1787,1645,1735689,2920290244,00,0.00,N,5,-62, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index ef582ccec674..8a05e5eeedad 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2715,2785,2785,2685,258099,703659660,00,0.00,N,5,-70, 20250217,2785,2820,2820,2745,251218,698474310,00,0.00,N,2,15, 20250214,2770,2700,2960,2655,2095685,5878647210,00,0.00,N,2,70, 20250213,2700,2415,2930,2405,4758238,13185419835,00,0.00,N,2,320, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index f2cfef8c81bd..d22c38fb1bc0 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21650,21200,21850,21200,82341,1770142500,00,0.00,N,2,250, 20250217,21400,22000,22050,20200,176336,3667853750,00,0.00,N,5,-800, 20250214,22200,21800,22550,21500,64323,1413865300,00,0.00,N,2,400, 20250213,21800,22350,22400,21100,125844,2727027950,00,0.00,N,5,-550, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 41194b8ef675..70b5622152fe 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4475,4440,4475,4390,258638,1148244135,00,0.00,N,2,65, 20250217,4410,4530,4550,4390,337097,1488633700,00,0.00,N,5,-140, 20250214,4550,4640,4640,4540,220113,1007876205,00,0.00,N,5,-35, 20250213,4585,4450,4650,4450,303305,1386467165,00,0.00,N,2,170, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index dff3b9e78174..367af217ec45 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7740,7780,7850,7660,14801,114827540,00,0.00,N,5,-40, 20250217,7780,7760,7830,7700,14293,110824240,00,0.00,N,2,70, 20250214,7710,7640,7840,7640,19576,151911660,00,0.00,N,2,70, 20250213,7640,7800,8000,7620,40705,316787700,00,0.00,N,5,-180, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 439445efc7cd..4588d4d9f3b6 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2540,2600,2600,2525,42679,108435615,00,0.00,N,5,-25, 20250217,2565,2515,2565,2505,41612,105157160,00,0.00,N,2,45, 20250214,2520,2550,2555,2515,37845,95682395,00,0.00,N,5,-30, 20250213,2550,2550,2560,2530,54333,138018055,00,0.00,N,3,0, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 3e67d18bc620..0cb028f8d16c 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6340,6380,6410,6300,26376,167352430,00,0.00,N,5,-50, 20250217,6390,6370,6430,6220,42091,268212110,00,0.00,N,2,20, 20250214,6370,6250,6390,6200,81378,513118480,00,0.00,N,2,190, 20250213,6180,6090,6200,6080,28345,174116680,00,0.00,N,2,100, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 492f72f56bc8..1f04aea4fd57 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2885,2885,2895,2865,12847,36994475,00,0.00,N,3,0, 20250217,2885,2905,2905,2860,16909,48648060,00,0.00,N,5,-5, 20250214,2890,2870,2915,2870,25852,74495280,00,0.00,N,2,30, 20250213,2860,2830,2890,2825,20011,57045530,00,0.00,N,2,20, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 920882e93d23..58c6b211b71c 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1449,1434,1460,1420,10664,15313561,00,0.00,N,5,-2, 20250217,1451,1460,1460,1441,1776,2566814,00,0.00,N,2,11, 20250214,1440,1458,1475,1439,5059,7411021,00,0.00,N,5,-34, 20250213,1474,1455,1480,1406,10677,15427896,00,0.00,N,2,5, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index edff8ca0e301..aa4aaa829a26 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1182,1197,1197,1174,6971,8220857,00,0.00,N,2,2, 20250217,1180,1165,1198,1137,50615,57941191,00,0.00,N,2,5, 20250214,1175,1180,1199,1161,8134,9509121,00,0.00,N,5,-5, 20250213,1180,1204,1204,1165,8145,9606310,00,0.00,N,5,-7, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 5ba73d68931b..eea9e0a43437 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21200,21400,21550,21000,49501,1049802900,00,0.00,N,5,-200, 20250217,21400,21450,21800,21000,53979,1151133150,00,0.00,N,2,100, 20250214,21300,21200,21700,20800,60306,1285490500,00,0.00,N,2,550, 20250213,20750,21000,21350,20700,19752,414674850,00,0.00,N,5,-400, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 033ca92f1a24..9e3035a9b1c8 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2560,2580,2580,2555,138047,353945315,00,0.00,N,5,-20, 20250217,2580,2550,2580,2540,178432,457211400,00,0.00,N,2,45, 20250214,2535,2515,2540,2515,148482,375823350,00,0.00,N,2,20, 20250213,2515,2530,2530,2500,487109,1224290530,00,0.00,N,5,-30, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 970943daa682..3c22b4599098 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6430,6740,6750,6300,385969,2503859020,00,0.00,N,5,-420, 20250217,6850,5970,6880,5820,869039,5594783870,00,0.00,N,2,1100, 20250214,5750,5440,5760,5430,253993,1427589470,00,0.00,N,2,320, 20250213,5430,5500,5620,5430,105809,581581460,00,0.00,N,5,-60, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 4baf1383b9d6..4b5211fd8f53 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2915,2890,2915,2865,101298,293501195,00,0.00,N,2,30, 20250217,2885,2895,2895,2840,56937,163567195,00,0.00,N,2,45, 20250214,2840,2845,2875,2840,41739,118989260,00,0.00,N,5,-5, 20250213,2845,2875,2910,2840,84732,243109585,00,0.00,N,5,-30, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 1ae809300fa1..0ae0fe84260e 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6640,6600,6690,6510,142695,943138850,00,0.00,N,5,-10, 20250217,6650,6520,6650,6430,161855,1060490970,00,0.00,N,2,120, 20250214,6530,6620,6670,6450,227462,1491260300,00,0.00,N,5,-90, 20250213,6620,6600,6760,6340,342665,2238763820,00,0.00,N,2,20, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 8a77b89febc9..7e7973b460ca 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26600,26350,26900,25900,18735,494941750,00,0.00,N,2,500, 20250217,26100,25050,26450,25050,19987,521517600,00,0.00,N,2,1100, 20250214,25000,24950,26100,24600,27426,695271150,00,0.00,N,2,300, 20250213,24700,24600,25100,24600,12608,312094050,00,0.00,N,2,300, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 0cfebb945d82..652291819b3a 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3340,3340,3370,3310,105893,352524725,00,0.00,N,5,-10, 20250217,3350,3325,3355,3305,101052,336683495,00,0.00,N,2,15, 20250214,3335,3295,3370,3295,83304,278116565,00,0.00,N,2,40, 20250213,3295,3275,3335,3275,52913,174239710,00,0.00,N,2,20, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index f1e2492aa45d..d6205f9dd696 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2945,2900,2950,2900,44706,130821645,00,0.00,N,2,15, 20250217,2930,2890,2980,2885,61476,181137005,00,0.00,N,2,40, 20250214,2890,2755,2990,2720,143300,413115400,00,0.00,N,2,140, 20250213,2750,2705,2755,2705,18197,49723615,00,0.00,N,2,45, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index e388a7b70c4c..b09abca2421c 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1341,1380,1380,1321,244766,329445485,00,0.00,N,5,-19, 20250217,1360,1356,1398,1348,320367,436689876,00,0.00,N,5,-4, 20250214,1364,1394,1399,1364,264535,363914890,00,0.00,N,5,-23, 20250213,1387,1441,1462,1387,566046,794577667,00,0.00,N,5,-68, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 92af0d16e29f..717df1de982f 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20050,20400,21150,19940,599488,12224645120,00,0.00,N,5,-400, 20250217,20450,20200,20600,19840,360064,7288643110,00,0.00,N,2,50, 20250214,20400,20650,21250,19910,803182,16382993550,00,0.00,N,5,-400, 20250213,20800,20300,21100,19510,1051489,21406920010,00,0.00,N,2,200, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 22c55d6dd7b3..fb3d263b5dc4 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21900,21800,22350,21550,56507,1240095200,00,0.00,N,2,500, 20250217,21400,20950,21500,20650,38611,816586550,00,0.00,N,2,450, 20250214,20950,20300,21600,20300,78677,1643238750,00,0.00,N,2,650, 20250213,20300,20450,20450,20300,13743,279743250,00,0.00,N,3,0, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 06eeb74a6ea9..9cdd7b67beb2 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13900,14030,14120,13880,56179,784335440,00,0.00,N,5,-200, 20250217,14100,13870,14100,13470,95126,1313658160,00,0.00,N,2,230, 20250214,13870,14360,14500,13680,118432,1671971330,00,0.00,N,5,-290, 20250213,14160,14070,14450,13960,123386,1744158070,00,0.00,N,2,150, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 10db86daf1a1..37a23bb8bded 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3700,3740,3765,3700,30587,113633835,00,0.00,N,5,-35, 20250217,3735,3720,3735,3675,31588,117164215,00,0.00,N,2,15, 20250214,3720,3680,3740,3660,36400,134712155,00,0.00,N,2,40, 20250213,3680,3635,3685,3630,35301,129082245,00,0.00,N,2,10, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 96e9f5bb9c7b..7f71434a41c3 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5950,5950,6300,5860,105427,630404670,00,0.00,N,2,50, 20250217,5900,6290,6290,5810,252219,1497730150,00,0.00,N,5,-350, 20250214,6250,6000,6400,5900,221925,1377587560,00,0.00,N,2,260, 20250213,5990,6200,6250,5850,204008,1231946010,00,0.00,N,5,-20, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 74f8d25ca1af..fc4603b6b60e 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1499,1488,1500,1457,18365,27241766,00,0.00,N,5,-1, 20250217,1500,1486,1549,1479,8449,12954989,00,0.00,N,3,0, 20250214,1500,1525,1530,1480,118577,178062893,00,0.00,N,5,-25, 20250213,1525,1500,1551,1472,156327,236785075,00,0.00,N,2,31, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index daf9238a941e..9d3958617f1c 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6230,6140,6310,6100,10254,63759700,00,0.00,N,2,30, 20250217,6200,6150,6440,6080,32138,201727900,00,0.00,N,2,130, 20250214,6070,5970,6080,5940,7481,45134800,00,0.00,N,2,100, 20250213,5970,5950,5980,5900,5153,30625870,00,0.00,N,2,50, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index f51248534aa6..3451f592d368 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1376,1362,1392,1348,74148,101197498,00,0.00,N,2,3, 20250217,1373,1382,1382,1362,44455,60886405,00,0.00,N,5,-9, 20250214,1382,1365,1398,1323,66491,90849799,00,0.00,N,2,17, 20250213,1365,1349,1400,1345,123197,169520485,00,0.00,N,2,4, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index cbd2741e0713..f5ea321fcd2b 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3160,3220,3230,3140,584742,1860956350,00,0.00,N,5,-40, 20250217,3200,3090,3200,3085,436552,1379137030,00,0.00,N,2,120, 20250214,3080,3080,3100,3065,129439,398337115,00,0.00,N,5,-5, 20250213,3085,3070,3125,3055,323301,999229415,00,0.00,N,5,-20, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 943f76be17d6..f675211a8adb 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3300,3205,3525,3205,1257115,4242567770,00,0.00,N,2,95, 20250217,3205,3195,3220,3185,78068,250342430,00,0.00,N,2,30, 20250214,3175,3175,3210,3165,62528,199088200,00,0.00,N,5,-5, 20250213,3180,3195,3220,3175,76766,245107305,00,0.00,N,5,-15, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index b121f1fd9344..9ff184768c3b 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,262500,262000,264500,257000,32335,8462539500,00,0.00,N,2,1500, 20250217,261000,260500,263000,259000,31592,8235456500,00,0.00,N,2,500, 20250214,260500,267000,267000,258500,52190,13644506500,00,0.00,N,5,-7000, 20250213,267500,256000,267500,252500,51767,13529926500,00,0.00,N,2,11500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 5047c3ca7ad2..2c29fbd1d90c 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2380,2385,2405,2355,59077,140316700,00,0.00,N,5,-15, 20250217,2395,2365,2395,2355,62548,148409965,00,0.00,N,2,15, 20250214,2380,2360,2385,2340,78484,184823565,00,0.00,N,2,20, 20250213,2360,2325,2405,2325,88818,209715480,00,0.00,N,2,15, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 2668b8e5cc75..f7c5548cd54c 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,972,962,983,955,102222,98866944,00,0.00,N,2,2, 20250217,970,967,970,945,103960,99817346,00,0.00,N,2,8, 20250214,962,949,1123,935,2156594,2208385535,00,0.00,N,2,22, 20250213,940,945,945,930,50999,47874228,00,0.00,N,3,0, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 6833b2a11a40..eb703ca59793 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3065,2985,3070,2985,20679,62765235,00,0.00,N,2,60, 20250217,3005,2995,3020,2960,22805,68171340,00,0.00,N,2,20, 20250214,2985,2980,3000,2925,18381,54440325,00,0.00,N,3,0, 20250213,2985,2955,2995,2940,13515,40180595,00,0.00,N,2,10, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 7c530ff5e44b..264ef3a6f6bc 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2745,2760,2770,2720,62811,171952320,00,0.00,N,3,0, 20250217,2745,2685,2745,2685,60930,165823540,00,0.00,N,2,35, 20250214,2710,2710,2745,2665,92903,250922700,00,0.00,N,3,0, 20250213,2710,2750,2780,2705,70495,191725140,00,0.00,N,3,0, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 3a6ad6f6652f..6204e3a57552 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4690,4730,4735,4670,10416,48867805,00,0.00,N,5,-35, 20250217,4725,4725,4725,4710,2757,13008325,00,0.00,N,3,0, 20250214,4725,4725,4725,4700,2494,11741280,00,0.00,N,2,35, 20250213,4690,4750,4750,4690,5892,27756290,00,0.00,N,5,-45, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index c329ac830bd9..8338674f6bf0 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12410,12110,12600,12050,1655966,20386556100,00,0.00,N,2,510, 20250217,11900,11590,12740,11260,1760342,21119115230,00,0.00,N,5,-10, 20250214,11910,11640,12460,11500,1351203,16252764030,00,0.00,N,2,240, 20250213,11670,11800,11800,11500,333499,3886496840,00,0.00,N,5,-30, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 6de38f399542..ecbfe1835ebf 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1862,1900,1915,1859,33684,63261947,00,0.00,N,5,-53, 20250217,1915,1917,1947,1873,48532,91712196,00,0.00,N,5,-2, 20250214,1917,1914,1949,1856,35492,67185006,00,0.00,N,2,3, 20250213,1914,1919,1959,1889,31656,60398916,00,0.00,N,5,-5, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index af3394e43c26..9efd24e1f4d6 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6670,6770,6770,6570,80516,535123350,00,0.00,N,5,-80, 20250217,6750,6630,6770,6630,56440,379496930,00,0.00,N,2,120, 20250214,6630,6680,6830,6550,67017,445956970,00,0.00,N,3,0, 20250213,6630,6600,6740,6600,62908,419034890,00,0.00,N,2,40, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 0f05cbe8d378..c5698143b3eb 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,913,902,918,900,71731,65018323,00,0.00,N,2,3, 20250217,910,913,915,902,38697,35203084,00,0.00,N,5,-3, 20250214,913,911,919,904,66434,60451061,00,0.00,N,5,-7, 20250213,920,918,923,912,31596,28960080,00,0.00,N,2,2, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 51d034fe31a2..c554bc2dac0d 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1512,1510,1534,1494,22020,33293409,00,0.00,N,5,-11, 20250217,1523,1530,1537,1518,34999,53355136,00,0.00,N,5,-7, 20250214,1530,1528,1535,1521,37856,57857423,00,0.00,N,2,2, 20250213,1528,1527,1533,1510,46343,70607166,00,0.00,N,2,1, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index beed5d181f5d..c7a33f05df17 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,875,879,881,874,51043,44722165,00,0.00,N,5,-5, 20250217,880,876,881,872,17608,15411311,00,0.00,N,3,0, 20250214,880,879,881,874,13928,12230704,00,0.00,N,3,0, 20250213,880,874,883,869,20780,18232740,00,0.00,N,2,1, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 07b65cc271ed..958f24c8abba 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4495,4485,4530,4445,28986,130080845,00,0.00,N,2,5, 20250217,4490,4445,4530,4440,17107,76163715,00,0.00,N,2,45, 20250214,4445,4530,4550,4445,28646,128143825,00,0.00,N,5,-60, 20250213,4505,4520,4535,4455,19137,85747545,00,0.00,N,5,-15, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 388e7a6c9c7d..504e1025b78d 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47400,48250,48450,46700,33521,1585901150,00,0.00,N,5,-650, 20250217,48050,46450,49200,46100,107923,5183071250,00,0.00,N,2,2300, 20250214,45750,46000,46300,44900,54485,2495415400,00,0.00,N,2,650, 20250213,45100,44400,45950,44400,37900,1714267250,00,0.00,N,2,700, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 64e117231417..a7663aa795d9 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2985,2960,2995,2935,128523,380865485,00,0.00,N,2,30, 20250217,2955,2930,2985,2925,112698,333048100,00,0.00,N,2,15, 20250214,2940,2950,2990,2930,174035,514388775,00,0.00,N,2,5, 20250213,2935,2960,2990,2925,367608,1084636190,00,0.00,N,5,-15, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 0bac3c434e5e..d652dd6c82ac 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1985,2000,2010,1982,408606,813929758,00,0.00,N,5,-8, 20250217,1993,1906,1999,1895,856750,1684021441,00,0.00,N,2,88, 20250214,1905,1938,1954,1905,504177,971418621,00,0.00,N,5,-25, 20250213,1930,1875,1949,1875,662163,1263943411,00,0.00,N,2,55, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 9f11c6a64249..d1189f6bba8a 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1091,1072,1099,1057,510522,547884768,00,0.00,N,2,19, 20250217,1072,1110,1120,1069,709728,768806917,00,0.00,N,5,-30, 20250214,1102,1069,1164,1037,1667935,1853811161,00,0.00,N,2,33, 20250213,1069,1058,1084,1045,560769,595283509,00,0.00,N,2,11, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index bcf1bc999160..154a961b3e84 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33200,32700,33450,32450,347940,11441963850,00,0.00,N,2,1000, 20250217,32200,33350,34400,32200,749516,24645333500,00,0.00,N,5,-2950, 20250214,35150,36000,36800,34900,507007,18167433950,00,0.00,N,2,700, 20250213,34450,35600,37300,33550,725249,25406779900,00,0.00,N,2,150, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 023159668333..159387609fc5 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2145,2155,2170,2135,51327,110424605,00,0.00,N,5,-30, 20250217,2175,2185,2185,2155,32491,70652595,00,0.00,N,3,0, 20250214,2175,2140,2175,2120,26356,56854480,00,0.00,N,2,35, 20250213,2140,2105,2165,2075,37941,80677040,00,0.00,N,2,35, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 2315031f7505..b8c8050ac256 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1251,1257,1300,1250,121206,153919627,00,0.00,N,5,-3, 20250217,1254,1255,1268,1222,139106,174594933,00,0.00,N,2,34, 20250214,1220,1138,1240,1138,208692,248724178,00,0.00,N,2,73, 20250213,1147,1128,1155,1119,93911,107076111,00,0.00,N,2,19, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 3088c3c71234..3efc912ed1f5 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4295,4315,4335,4285,2291,9865340,00,0.00,N,5,-20, 20250217,4315,4320,4320,4265,1597,6844495,00,0.00,N,5,-5, 20250214,4320,4240,4435,4195,2000,8586250,00,0.00,N,2,80, 20250213,4240,4240,4430,4230,3884,16801410,00,0.00,N,3,0, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 86a22275ffbc..9ca0745e40a3 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,77600,75700,77700,75700,64,4904000,00,0.00,N,2,1900, 20250217,75700,76600,76600,75500,96,7290400,00,0.00,N,5,-900, 20250214,76600,76700,76700,75400,189,14467300,00,0.00,N,2,100, 20250213,76500,77800,77800,76500,14,1072300,00,0.00,N,5,-700, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 147ffe81188a..ee9fa42f372f 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1981,1998,1998,1957,45241,89118835,00,0.00,N,2,1, 20250217,1980,2010,2010,1961,71803,141600775,00,0.00,N,2,2, 20250214,1978,2070,2070,1978,204084,407292026,00,0.00,N,5,-92, 20250213,2070,2020,2090,2020,75447,154442470,00,0.00,N,2,15, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index fb2633c449dc..37f09fb5dbe5 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24550,24350,24850,24300,2346,57546250,00,0.00,N,2,250, 20250217,24300,23900,24350,23900,1490,35883500,00,0.00,N,2,400, 20250214,23900,23750,24050,23750,261,6244550,00,0.00,N,2,150, 20250213,23750,23850,24050,23700,962,22919400,00,0.00,N,5,-100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 22715c0b7284..9afc0769d6a9 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7290,7330,7350,7260,8984,65527870,00,0.00,N,5,-50, 20250217,7340,7370,7370,7270,10407,76222510,00,0.00,N,2,20, 20250214,7320,7290,7340,7280,11377,83094720,00,0.00,N,2,30, 20250213,7290,7270,7330,7200,20393,148427630,00,0.00,N,2,50, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 9e09873f2a86..0874fd205db2 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2955,2950,2955,2920,289801,853684370,00,0.00,N,2,5, 20250217,2950,2935,2950,2910,226544,665745525,00,0.00,N,2,25, 20250214,2925,2945,2945,2900,280879,819211980,00,0.00,N,2,15, 20250213,2910,2910,2930,2880,205299,597823180,00,0.00,N,2,35, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 5cc2539e26fc..436e3d2f3236 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5740,5660,5760,5610,56858,323532240,00,0.00,N,2,80, 20250217,5660,5670,5670,5620,16198,91429380,00,0.00,N,2,80, 20250214,5580,5600,5640,5560,39845,222955010,00,0.00,N,2,10, 20250213,5570,5530,5630,5520,16820,93846950,00,0.00,N,2,40, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index a385cb4de515..f01f60f74509 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10470,10500,10510,10400,31894,332650980,00,0.00,N,5,-30, 20250217,10500,10460,10590,10390,53508,558412120,00,0.00,N,2,40, 20250214,10460,10460,10520,10320,60489,627658020,00,0.00,N,2,10, 20250213,10450,10710,10870,10410,75238,792602540,00,0.00,N,5,-330, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index c063f34151db..9e705152a6d1 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1199,1200,1200,1021,640,686308,00,0.00,N,3,0, 20250217,1199,1300,1300,1102,273,314097,00,0.00,N,5,-97, 20250214,1296,1100,1298,1100,21,25972,00,0.00,N,2,97, 20250213,1199,1298,1298,1199,140,168970,00,0.00,N,5,-91, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 43e92024220a..cddb241af556 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3145,3005,3175,3000,4616,14257845,00,0.00,N,2,140, 20250217,3005,3020,3045,2995,4848,14599330,00,0.00,N,5,-15, 20250214,3020,3085,3085,2995,6957,21018935,00,0.00,N,5,-25, 20250213,3045,3045,3100,3000,3164,9701830,00,0.00,N,5,-10, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index e5c3fdce84fe..dc4256239db1 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10580,10520,10610,10160,146863,1528665300,00,0.00,N,2,70, 20250217,10510,10470,10620,10430,116649,1228845420,00,0.00,N,2,80, 20250214,10430,10450,10640,10430,79388,834178600,00,0.00,N,5,-20, 20250213,10450,10400,10560,10300,161718,1688488080,00,0.00,N,2,100, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 42aa5b13266e..6cb4b9cb3170 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46700,47350,47650,46200,554513,25970584000,00,0.00,N,2,50, 20250217,46650,41600,47800,41000,2114076,96963522850,00,0.00,N,2,5050, 20250214,41600,41750,42750,40650,376398,15672101850,00,0.00,N,2,200, 20250213,41400,39600,41400,39600,387924,15731721600,00,0.00,N,2,1850, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 75568ec3b2db..70ea7f2c59cc 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,394,404,412,390,502861,199245611,00,0.00,N,5,-14, 20250217,408,405,410,383,617134,245480470,00,0.00,N,2,3, 20250214,405,417,420,398,669725,271488649,00,0.00,N,5,-12, 20250213,417,418,423,404,473506,195662953,00,0.00,N,5,-1, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 40e889132510..58e80e0bae9d 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3720,3645,3720,3630,30153,110635460,00,0.00,N,2,75, 20250217,3645,3655,3655,3605,36175,131299675,00,0.00,N,2,25, 20250214,3620,3630,3670,3600,25828,93510865,00,0.00,N,5,-10, 20250213,3630,3620,3635,3585,13882,50120520,00,0.00,N,2,40, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 9cc047ed155f..4f25f73c8e70 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,119100,119800,121100,118000,249889,29816722600,00,0.00,N,5,-400, 20250217,119500,117700,119500,117100,190557,22508284500,00,0.00,N,2,1800, 20250214,117700,114900,118400,114200,314524,36878544400,00,0.00,N,2,3600, 20250213,114100,113200,114800,112600,278036,31709815700,00,0.00,N,2,900, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 5d8a25990fd3..be371d4a8135 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2580,2575,2605,2570,39143,101269160,00,0.00,N,2,5, 20250217,2575,2560,2590,2535,82288,211528740,00,0.00,N,2,15, 20250214,2560,2505,2580,2505,76219,193564780,00,0.00,N,2,40, 20250213,2520,2495,2560,2490,78634,197991435,00,0.00,N,2,30, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 9cdca3fa071d..f7a5d45e2cb1 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12020,12220,12450,11960,31242,378167220,00,0.00,N,5,-250, 20250217,12270,13080,13080,11790,84041,1015789720,00,0.00,N,5,-480, 20250214,12750,12680,13140,12470,62416,800773990,00,0.00,N,2,270, 20250213,12480,12540,12630,12370,25569,319041530,00,0.00,N,5,-100, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 34bf4949e7a1..a3920046d3a4 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,605,605,608,598,42384,25534541,00,0.00,N,3,0, 20250217,605,590,610,590,89711,53626705,00,0.00,N,2,11, 20250214,594,591,598,585,60720,35891210,00,0.00,N,2,1, 20250213,593,603,605,580,177734,105005682,00,0.00,N,5,-10, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index f3a97554d4fd..a5e84594be8f 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6070,5980,6070,5950,72401,435232150,00,0.00,N,2,70, 20250217,6000,5910,6030,5840,59049,350911720,00,0.00,N,2,120, 20250214,5880,6010,6010,5870,54806,323898060,00,0.00,N,5,-70, 20250213,5950,5870,6010,5840,63131,374486180,00,0.00,N,2,100, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 11145401154b..741f43fe97e7 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16100,15810,16340,15810,71136,1144278290,00,0.00,N,2,260, 20250217,15840,15950,15980,15750,45429,720192720,00,0.00,N,5,-10, 20250214,15850,15950,16090,15770,45969,732023920,00,0.00,N,5,-50, 20250213,15900,15950,15990,15750,32596,516622180,00,0.00,N,5,-50, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index f08ef2801362..5ddcde348d2d 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11680,11570,11690,11500,770353,8962490060,00,0.00,N,2,80, 20250217,11600,11400,11610,11220,766541,8833847120,00,0.00,N,2,320, 20250214,11280,11220,11340,11090,606220,6814308480,00,0.00,N,2,50, 20250213,11230,11330,11350,11200,702382,7914508150,00,0.00,N,5,-30, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 3edf5eb3054a..e5282403faa6 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250214,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250213,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250218,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250217,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250214,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250213,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250212,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250211,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250210,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index f129242145a8..484f6ae8b167 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9770,9770,9820,9640,790697,7694527200,00,0.00,N,2,10, 20250217,9760,9700,9780,9620,542672,5280129850,00,0.00,N,2,150, 20250214,9610,9350,9640,9350,960768,9204364960,00,0.00,N,2,240, 20250213,9370,9330,9470,9300,535900,5041794330,00,0.00,N,2,50, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 9221a0c3f5e5..98298cc252fb 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,72600,71800,72600,70600,169846,12187003100,00,0.00,N,2,700, 20250217,71900,72600,72800,71100,143611,10307400800,00,0.00,N,2,400, 20250214,71500,69500,73100,69500,426791,30646289300,00,0.00,N,2,1900, 20250213,69600,69200,69600,67500,230424,15848949000,00,0.00,N,2,500, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 0624a987b8af..ec6a3d9ed0b5 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2890,2910,2910,2815,19848,56787230,00,0.00,N,5,-20, 20250217,2910,2820,2945,2800,26334,76037890,00,0.00,N,2,90, 20250214,2820,2790,2870,2770,17402,48902175,00,0.00,N,2,25, 20250213,2795,2735,2980,2710,28965,80109645,00,0.00,N,2,80, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 6f86b119e9a0..9ba1e2b2c547 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3925,3945,3980,3915,19782,77742930,00,0.00,N,5,-15, 20250217,3940,3950,3995,3915,19988,78751770,00,0.00,N,5,-10, 20250214,3950,3935,3970,3935,10251,40482625,00,0.00,N,2,20, 20250213,3930,3900,3980,3860,26902,104876675,00,0.00,N,2,55, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 476c14229132..47319d92e65c 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2785,2820,2875,2740,122977,345708305,00,0.00,N,5,-25, 20250217,2810,2755,2825,2730,109979,306975535,00,0.00,N,2,55, 20250214,2755,2720,2825,2700,63057,173504120,00,0.00,N,2,50, 20250213,2705,2770,2770,2700,41866,113834740,00,0.00,N,5,-30, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 059e5dfd8034..1c2b0279aa4f 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27400,28150,28150,27200,114862,3157985200,00,0.00,N,5,-600, 20250217,28000,28100,28400,27750,84959,2389019000,00,0.00,N,5,-100, 20250214,28100,28400,28450,27350,106344,2984589450,00,0.00,N,5,-150, 20250213,28250,28800,29150,28250,117116,3340533200,00,0.00,N,5,-350, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 877ff774f276..f947cd0c7405 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2590,2570,2590,2430,167361,422957975,00,0.00,N,2,45, 20250217,2545,2510,2670,2505,394412,1024980665,00,0.00,N,2,40, 20250214,2505,2605,2620,2495,223780,569655900,00,0.00,N,5,-100, 20250213,2605,2680,2720,2550,640588,1678387310,00,0.00,N,5,-50, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 37a0aa4fcc25..20eb6bfbf76f 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2015,2010,2030,1999,15942,31997642,00,0.00,N,2,5, 20250217,2010,2030,2030,1997,29016,58247731,00,0.00,N,5,-20, 20250214,2030,2035,2035,2000,11867,23896285,00,0.00,N,2,10, 20250213,2020,2055,2055,2020,10397,21050860,00,0.00,N,5,-35, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 7b691b438d2a..95f4aa73eb4c 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32750,32250,32850,31250,14845,479007200,00,0.00,N,2,500, 20250217,32250,32600,32600,31000,39338,1241119850,00,0.00,N,5,-250, 20250214,32500,30750,33000,30200,29856,953430450,00,0.00,N,2,1450, 20250213,31050,31450,31450,30250,38353,1178586750,00,0.00,N,5,-750, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index da7987632acc..429af6e2d886 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,700,700,700,700,4,2800,00,0.00,N,5,-50, 20250217,750,700,750,680,314,216090,00,0.00,N,5,-49, 20250214,799,701,799,700,201,140899,00,0.00,N,3,0, 20250213,799,745,799,700,261,185349,00,0.00,N,2,1, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index d20ae95bf23e..bb0b199a158b 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18620,17750,18650,17100,1170963,21286459590,00,0.00,N,2,1020, 20250217,17600,17500,17600,16860,444394,7646016580,00,0.00,N,2,90, 20250214,17510,17320,17890,17090,503693,8853020780,00,0.00,N,2,180, 20250213,17330,17030,17800,16640,801861,13873349280,00,0.00,N,2,260, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 430fb960e325..f9733726baf0 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,215000,216500,218500,211000,46861,10021665000,00,0.00,N,5,-3500, 20250217,218500,223500,226000,217500,32048,7037467500,00,0.00,N,5,-3500, 20250214,222000,228000,230500,221000,20574,4619470000,00,0.00,N,5,-8000, 20250213,230000,228500,232500,228000,12863,2953155500,00,0.00,N,2,2500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 5d01d2668c77..ee8cb617ee10 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250214,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250213,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250218,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250217,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250214,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250213,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250212,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250211,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250210,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index fa9f6ca9d794..c118fda739fb 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7840,7830,7870,7720,8418,65742210,00,0.00,N,2,10, 20250217,7830,7750,7850,7590,14922,115549600,00,0.00,N,2,240, 20250214,7590,7450,7600,7450,2461,18573720,00,0.00,N,2,50, 20250213,7540,7560,7610,7450,9219,69247400,00,0.00,N,5,-20, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 804c9b81e066..5aa47cdc4b16 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,117700,117300,118400,113700,693039,80024039300,00,0.00,N,2,700, 20250217,117000,119500,121100,114800,613796,71568992600,00,0.00,N,5,-1300, 20250214,118300,117800,118800,115000,546443,63883468100,00,0.00,N,2,3100, 20250213,115200,116600,120000,113300,823636,96042787000,00,0.00,N,5,-800, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index a5a93bf30967..1af62ed70274 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5960,5870,6030,5820,282798,1677341970,00,0.00,N,2,150, 20250217,5810,5810,6080,5810,443610,2634311630,00,0.00,N,2,10, 20250214,5800,5830,5880,5780,215277,1254878630,00,0.00,N,5,-30, 20250213,5830,5730,5910,5630,399536,2315278130,00,0.00,N,2,100, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index fd7dca4014a6..af78810e2366 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3645,3675,3680,3625,68335,248931265,00,0.00,N,2,15, 20250217,3630,3615,3680,3600,74299,270117650,00,0.00,N,2,15, 20250214,3615,3650,3695,3595,127156,460824165,00,0.00,N,5,-30, 20250213,3645,3675,3685,3630,61419,224281910,00,0.00,N,5,-10, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index a8fc01c603e4..03fe11ad6a40 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1231,1250,1250,1217,41622,51310712,00,0.00,N,2,1, 20250217,1230,1213,1263,1212,53827,65850963,00,0.00,N,5,-34, 20250214,1264,1264,1280,1250,50247,63439578,00,0.00,N,3,0, 20250213,1264,1244,1300,1244,37027,46598187,00,0.00,N,2,8, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 3bd84c7e620b..7882e85af1ac 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16150,16330,16400,16080,17058,277533240,00,0.00,N,5,-60, 20250217,16210,16090,16330,16010,13506,218603290,00,0.00,N,2,120, 20250214,16090,16140,16260,15970,15527,250834130,00,0.00,N,3,0, 20250213,16090,15870,16130,15660,7796,124449690,00,0.00,N,2,260, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index d1c5704c0de0..9c77737e0c07 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1979,1998,2000,1977,3275,6489050,00,0.00,N,5,-19, 20250217,1998,1959,2000,1959,875,1735118,00,0.00,N,2,27, 20250214,1971,2000,2000,1880,4002,7878157,00,0.00,N,5,-27, 20250213,1998,2000,2000,1994,817,1631278,00,0.00,N,5,-2, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index d2fcda9eeb4b..5f8a1f74605b 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17150,17340,17490,17100,13118,227389030,00,0.00,N,5,-130, 20250217,17280,17040,17320,17040,12612,217246830,00,0.00,N,2,240, 20250214,17040,16860,17150,16760,12225,207625710,00,0.00,N,2,140, 20250213,16900,16490,17050,16410,21869,366523570,00,0.00,N,2,420, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 6f9b721492c6..0e6e4ac307ba 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,693,702,711,693,69757,48743882,00,0.00,N,5,-18, 20250217,711,695,711,694,96821,68468499,00,0.00,N,2,5, 20250214,706,677,708,672,164838,113671064,00,0.00,N,2,28, 20250213,678,666,680,665,15937,10760006,00,0.00,N,2,5, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 261db3948ab4..18c5c4a13b94 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22950,23000,23050,22350,41313,938719350,00,0.00,N,2,200, 20250217,22750,22550,23050,22550,43462,990041000,00,0.00,N,2,200, 20250214,22550,22300,22750,22150,25045,563866800,00,0.00,N,2,250, 20250213,22300,22000,22400,21900,24617,544841300,00,0.00,N,2,300, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 5723dd659a86..79babfa1bb32 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4985,5020,5020,4930,78069,387542230,00,0.00,N,5,-35, 20250217,5020,4870,5080,4865,184819,916272240,00,0.00,N,2,155, 20250214,4865,4885,5140,4855,834191,4156379305,00,0.00,N,2,85, 20250213,4780,4890,4890,4780,95507,461902550,00,0.00,N,5,-30, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 631cfa4b1caf..594d496dde65 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,279500,287000,289000,276500,70187,19738303000,00,0.00,N,5,-7500, 20250217,287000,292500,292500,280000,72590,20753788000,00,0.00,N,5,-1000, 20250214,288000,265000,291000,263500,365324,103114901500,00,0.00,N,2,29000, 20250213,259000,262500,269000,258000,103826,27182581000,00,0.00,N,5,-2000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 17fd97888570..bdfddfed7f12 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6380,6390,6450,6320,91651,583931460,00,0.00,N,5,-60, 20250217,6440,6320,6520,6270,143348,919511080,00,0.00,N,2,120, 20250214,6320,6350,6460,6300,89237,567668110,00,0.00,N,5,-30, 20250213,6350,6320,6490,6320,96280,617450350,00,0.00,N,5,-50, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 1dc305c8459b..d600709ef7af 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1173,1195,1225,1153,141178,166866749,00,0.00,N,3,0, 20250217,1173,1172,1194,1124,279597,322643720,00,0.00,N,2,3, 20250214,1170,1208,1220,1166,174123,205069366,00,0.00,N,5,-37, 20250213,1207,1260,1281,1192,270657,330546759,00,0.00,N,5,-63, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 284106f8fe80..c5f04bf9e9b1 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,954,966,966,948,125959,120035520,00,0.00,N,5,-7, 20250217,961,963,968,955,75262,72145358,00,0.00,N,5,-2, 20250214,963,961,970,954,64855,62363970,00,0.00,N,2,2, 20250213,961,966,966,947,179063,170817549,00,0.00,N,2,10, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 3dd3a03232f9..80ac27f602a3 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,74900,74700,75600,73600,47490,3547184300,00,0.00,N,5,-100, 20250217,75000,73400,75400,73100,56325,4217264200,00,0.00,N,2,2100, 20250214,72900,72200,73500,71500,46631,3390184100,00,0.00,N,2,700, 20250213,72200,71600,73000,71600,36351,2624052400,00,0.00,N,2,400, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 61b558fc94c3..36f14e4c2ae4 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,45300,45050,45350,44950,6967,314138300,00,0.00,N,2,100, 20250217,45200,45250,45500,45200,7720,349720850,00,0.00,N,2,100, 20250214,45100,44650,45700,44650,8835,400091650,00,0.00,N,2,450, 20250213,44650,44600,45050,44550,15936,712510300,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 3d41e89208f3..49cff13b2d29 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1234,1214,1239,1196,93478,114010917,00,0.00,N,2,20, 20250217,1214,1236,1236,1201,22301,27061188,00,0.00,N,2,4, 20250214,1210,1207,1242,1200,136931,167193625,00,0.00,N,2,3, 20250213,1207,1199,1217,1199,34167,41238316,00,0.00,N,2,8, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 3720830b9fb7..b1ea17508f0a 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10780,11070,11070,10780,49584,539152450,00,0.00,N,5,-50, 20250217,10830,10840,11160,10760,54455,594506160,00,0.00,N,2,120, 20250214,10710,10210,11070,10210,99609,1069568950,00,0.00,N,2,510, 20250213,10200,10300,10600,10170,20244,208160860,00,0.00,N,5,-100, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index a96ede6f99fc..05ab27f23d1e 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3325,3530,3530,3275,52635,175711650,00,0.00,N,5,-80, 20250217,3405,3275,3500,3175,79457,265991625,00,0.00,N,2,195, 20250214,3210,3200,3345,3050,91068,296651680,00,0.00,N,2,165, 20250213,3045,3060,3095,3030,21504,65558280,00,0.00,N,5,-20, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 4f923ef6f636..4b9cde95578a 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6630,6590,6650,6460,378883,2493591700,00,0.00,N,2,50, 20250217,6580,6300,7060,6190,2761575,18524541720,00,0.00,N,2,300, 20250214,6280,6490,6490,6120,335797,2124674530,00,0.00,N,5,-260, 20250213,6540,6320,6580,6320,484163,3136709980,00,0.00,N,2,240, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 97148454f753..40e87db76334 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8710,8650,9050,8530,555132,4887682670,00,0.00,N,2,10, 20250217,8700,8770,9000,8660,282390,2478278820,00,0.00,N,5,-30, 20250214,8730,8820,8920,8700,272338,2402766760,00,0.00,N,5,-10, 20250213,8740,8800,8840,8540,225140,1954735580,00,0.00,N,5,-20, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 1f96d78d1559..8488d1e3f310 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5470,5420,5600,5300,36321,196418700,00,0.00,N,5,-20, 20250217,5490,5380,5640,5360,91217,499194000,00,0.00,N,2,110, 20250214,5380,5180,5500,5180,104861,564216560,00,0.00,N,2,150, 20250213,5230,5160,5250,5080,36882,191420590,00,0.00,N,2,70, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 32d95f49a045..970f8d917b5f 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1251,1125,1277,1125,1377750,1695773882,00,0.00,N,2,131, 20250217,1120,1092,1130,1076,146117,160712380,00,0.00,N,3,0, 20250214,1120,1130,1130,1087,120334,132347696,00,0.00,N,5,-10, 20250213,1130,1143,1180,1100,109570,122899547,00,0.00,N,5,-12, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index a6f33bef8b5b..22f0709d5c50 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3635,3580,3700,3575,10302,37258960,00,0.00,N,2,25, 20250217,3610,3685,3700,3570,17231,62062865,00,0.00,N,5,-75, 20250214,3685,3700,3700,3610,6678,24299935,00,0.00,N,2,35, 20250213,3650,3560,3650,3555,3699,13402820,00,0.00,N,2,90, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 864e1f65cd37..6ae810dbee85 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7700,7700,7700,7700,1,7700,00,0.00,N,2,10, 20250217,7690,7690,7690,7690,42,322980,00,0.00,N,3,0, 20250214,7690,7900,7900,7400,164,1292660,00,0.00,N,5,-310, 20250213,8000,8000,8000,8000,10,80000,00,0.00,N,3,0, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 70ca351115ce..794675144b64 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,307,328,329,278,10015,2894856,00,0.00,N,5,-20, 20250217,327,341,341,288,3633,1093960,00,0.00,N,5,-3, 20250214,330,369,369,292,3124,1028774,00,0.00,N,5,-13, 20250213,343,364,364,281,109,37302,00,0.00,N,2,23, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 1c5c7d09eca5..db5ad690ed77 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9370,9220,9420,9000,18281,169162070,00,0.00,N,2,180, 20250217,9190,9010,9230,9000,15248,139088860,00,0.00,N,2,330, 20250214,8860,8900,8940,8730,9101,80397690,00,0.00,N,3,0, 20250213,8860,8970,9010,8800,12377,109808850,00,0.00,N,5,-110, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 376d82b9cc9c..ee7f3b17deca 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6640,6710,6790,6630,82572,551856270,00,0.00,N,5,-50, 20250217,6690,6640,6710,6540,67587,448849660,00,0.00,N,2,30, 20250214,6660,6680,6760,6600,92874,618487890,00,0.00,N,5,-20, 20250213,6680,6750,6780,6530,93750,625273270,00,0.00,N,5,-10, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index ca192b4353bb..9ab95c3aaf57 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250214,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250213,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250218,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250217,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250214,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250213,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250212,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250211,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250210,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 1cc58375b7aa..9d7a6cfd60c0 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4650,4665,4675,4580,34051,158125055,00,0.00,N,5,-15, 20250217,4665,4795,4795,4605,54858,256569945,00,0.00,N,5,-100, 20250214,4765,4770,4875,4710,27142,129010720,00,0.00,N,5,-20, 20250213,4785,4835,4840,4745,9613,45926000,00,0.00,N,5,-50, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 2d2da5beef07..6f464060dc0e 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5370,5270,5370,5270,82604,439290080,00,0.00,N,2,40, 20250217,5330,5250,5340,5210,92148,488150330,00,0.00,N,2,100, 20250214,5230,5100,5300,5090,199756,1042513000,00,0.00,N,2,150, 20250213,5080,5030,5080,5010,35425,178967360,00,0.00,N,2,50, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 6fba1aaa00ba..b58fbcadbf7f 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,640,640,640,640,0,0,00,0.00,Y,3,0, -20250214,640,640,640,640,0,0,00,0.00,Y,0,0, -20250213,640,640,640,640,0,0,00,0.00,Y,0,0, +20250218,640,640,640,640,0,0,00,0.00,Y,3,0, +20250217,640,640,640,640,0,0,00,0.00,Y,0,0, +20250214,640,640,640,640,0,0,00,0.00,N,0,0, +20250213,640,640,640,640,0,0,00,0.00,N,0,0, 20250212,640,640,640,640,0,0,00,0.00,N,0,0, 20250211,640,640,640,640,0,0,00,0.00,N,0,0, 20250210,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 5d8ff9f908b0..bcb812abc2ff 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,296,295,298,292,1132840,334338883,00,0.00,N,2,1, 20250217,295,295,301,290,1554478,460543521,00,0.00,N,3,0, 20250214,295,290,313,287,4007484,1197519838,00,0.00,N,2,5, 20250213,290,299,299,279,2626589,763520772,00,0.00,N,5,-7, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index db6a946868dd..282909f85135 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7050,6980,7050,6950,2369,16644410,00,0.00,N,3,0, 20250217,7050,7000,7070,6810,3097,21651440,00,0.00,N,2,150, 20250214,6900,6950,6950,6830,427,2942520,00,0.00,N,5,-30, 20250213,6930,6840,6940,6820,1203,8333310,00,0.00,N,2,30, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 409f67caa62e..2456e5d17853 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,724,720,724,718,98678,71093806,00,0.00,N,2,4, 20250217,720,714,720,713,121136,86616453,00,0.00,N,2,6, 20250214,714,710,720,705,159727,113585656,00,0.00,N,2,6, 20250213,708,709,722,695,231269,163999401,00,0.00,N,2,3, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 384fca086fd5..36c89d96361d 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5340,5220,5350,5190,12188,64655200,00,0.00,N,2,60, 20250217,5280,5220,5280,5220,2787,14648530,00,0.00,N,3,0, 20250214,5280,5260,5290,5110,10424,54288050,00,0.00,N,5,-20, 20250213,5300,5170,5300,5050,13929,71658150,00,0.00,N,2,120, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 7e67919e7693..d1d415601b5f 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2000,2025,2075,1980,57982,115821599,00,0.00,N,5,-25, 20250217,2025,2015,2040,2000,26211,52801685,00,0.00,N,2,10, 20250214,2015,2035,2040,2000,8404,16932210,00,0.00,N,3,0, 20250213,2015,2025,2040,1996,15760,31581259,00,0.00,N,5,-10, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index f2313c34f6b9..5c5afcdde3af 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1109,1077,1110,1074,35659,39071356,00,0.00,N,2,14, 20250217,1095,1062,1110,1062,56783,61960715,00,0.00,N,2,13, 20250214,1082,1053,1087,1019,41533,43942974,00,0.00,N,2,29, 20250213,1053,1047,1060,1032,40448,42464310,00,0.00,N,2,6, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 51b2210c156e..bde1c228e278 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3620,3695,3695,3590,17619,63784015,00,0.00,N,5,-30, 20250217,3650,3585,3705,3585,29074,106903595,00,0.00,N,2,65, 20250214,3585,3565,3610,3520,16075,57276270,00,0.00,N,5,-15, 20250213,3600,3640,3715,3585,10394,37701880,00,0.00,N,5,-75, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 90813e6afefa..e3d3add886f8 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3880,3890,3895,3855,7565,29258075,00,0.00,N,2,30, 20250217,3850,3885,3905,3845,36478,140901570,00,0.00,N,5,-35, 20250214,3885,3900,3955,3885,5406,21139480,00,0.00,N,5,-50, 20250213,3935,3880,3935,3840,15752,61331975,00,0.00,N,2,70, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 9a7dbd01d8d9..cfed24f0ef59 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6980,7010,7060,6910,33220,232109470,00,0.00,N,5,-80, 20250217,7060,7100,7120,6910,47226,332548830,00,0.00,N,5,-40, 20250214,7100,6970,7140,6930,30163,211195550,00,0.00,N,2,130, 20250213,6970,6940,7080,6930,22048,153572690,00,0.00,N,2,30, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 6f1085c03922..766e157ec55f 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6930,6980,6980,6730,752425,5168825420,00,0.00,N,5,-30, 20250217,6960,6730,7030,6600,1399687,9652321400,00,0.00,N,2,250, 20250214,6710,6710,6840,6680,624912,4216770120,00,0.00,N,5,-40, 20250213,6750,6770,6870,6630,1080076,7306731910,00,0.00,N,2,100, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index b5656f43039b..41c0725e475e 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5270,5400,5410,5200,27501,144951910,00,0.00,N,2,10, 20250217,5260,5150,5380,5140,71152,373601520,00,0.00,N,2,160, 20250214,5100,5350,5350,5090,106853,551562340,00,0.00,N,5,-300, 20250213,5400,4755,5510,4755,350026,1834666285,00,0.00,N,2,605, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 1500b35ce4c8..adc119e3ff48 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5700,5780,5780,5510,57262,322406390,00,0.00,N,3,0, 20250217,5700,5750,5780,5660,43294,247400420,00,0.00,N,5,-50, 20250214,5750,5800,5840,5650,29910,170563050,00,0.00,N,5,-50, 20250213,5800,5610,5900,5530,96584,555533960,00,0.00,N,2,210, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index e780a2ee8f9d..bf0099c9d852 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,986,911,1094,911,2516533,2516641292,00,0.00,N,2,76, 20250217,910,798,965,720,2706546,2345527585,00,0.00,N,2,130, 20250214,780,725,797,722,1570655,1205508553,00,0.00,N,2,65, 20250213,715,667,767,667,832497,596264756,00,0.00,N,2,42, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 03e62cdf2870..3e141bfd3552 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40600,41500,41550,38050,683241,27296966200,00,0.00,N,5,-50, 20250217,40650,38350,41450,38050,725455,29122894500,00,0.00,N,2,2000, 20250214,38650,35750,39900,35200,1232785,46447537850,00,0.00,N,2,3150, 20250213,35500,34500,36250,33150,826282,28960410100,00,0.00,N,2,800, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 144e6d6f4d12..5f9d20f870d0 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2075,2060,2115,2050,37701,78252700,00,0.00,N,2,10, 20250217,2065,2065,2150,2040,42625,88522740,00,0.00,N,2,5, 20250214,2060,2070,2085,2050,28965,59686645,00,0.00,N,5,-10, 20250213,2070,2050,2100,2050,16340,33834475,00,0.00,N,5,-5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 96dfe4b32e0f..ab27594a5251 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11920,11460,12070,11330,349802,4142933510,00,0.00,N,2,360, 20250217,11560,11780,11830,11540,169440,1979783800,00,0.00,N,2,70, 20250214,11490,11140,11710,11140,272291,3138980170,00,0.00,N,2,360, 20250213,11130,10700,11200,10650,119951,1312695900,00,0.00,N,2,360, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index f66e5964b849..aea6749b237c 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7280,7220,7340,7190,127679,926928170,00,0.00,N,2,60, 20250217,7220,6950,7320,6950,186698,1343925290,00,0.00,N,2,230, 20250214,6990,7020,7150,6910,142604,1002388750,00,0.00,N,5,-30, 20250213,7020,6750,7030,6750,107943,749003140,00,0.00,N,2,240, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index fe9156643e5f..8a99ebe7d01d 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38250,38300,38300,37900,155239,5920542100,00,0.00,N,2,50, 20250217,38200,38000,38200,37700,183185,6955888400,00,0.00,N,2,400, 20250214,37800,37850,37850,37450,221195,8333129550,00,0.00,N,5,-50, 20250213,37850,37550,37850,37200,366717,13780389300,00,0.00,N,2,400, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index eb66800a0e04..9c6692c81d6b 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47550,47500,48900,46600,2131275,101560373700,00,0.00,N,5,-350, 20250217,47900,46300,50900,46200,5823691,282174310250,00,0.00,N,2,2400, 20250214,45500,43150,47900,43100,3749954,171403056350,00,0.00,N,2,1200, 20250213,44300,44900,45400,42400,2982785,130837889750,00,0.00,N,3,0, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index c63015932755..bceaaeee7ef3 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56500,57300,57600,56200,268412,15206331500,00,0.00,N,5,-900, 20250217,57400,58400,58600,56700,225299,12927389300,00,0.00,N,5,-900, 20250214,58300,58900,59800,58200,170759,10099403200,00,0.00,N,5,-700, 20250213,59000,58800,59000,57800,199262,11645547500,00,0.00,N,2,600, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 7f24d4bf7794..d5a0374b12f7 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4000,4290,4290,3800,18084,70533450,00,0.00,N,2,175, 20250217,3825,3400,3825,3400,16786,62727830,00,0.00,N,1,495, 20250214,3330,3300,3385,3250,2857,9489750,00,0.00,N,2,80, 20250213,3250,3100,3295,3100,2106,6738705,00,0.00,N,2,60, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index aa877699df66..03450ece2c64 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2375,2340,2395,2340,30453,71993005,00,0.00,N,2,20, 20250217,2355,2355,2385,2330,31966,75534130,00,0.00,N,3,0, 20250214,2355,2325,2360,2320,27469,64240370,00,0.00,N,2,15, 20250213,2340,2300,2380,2290,79819,187765625,00,0.00,N,2,40, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 82d2cabeadc5..778a5f142fed 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14280,14120,14600,13860,389676,5556840320,00,0.00,N,2,220, 20250217,14060,13480,14250,13480,265255,3725533820,00,0.00,N,2,610, 20250214,13450,13560,13990,13330,259174,3541894850,00,0.00,N,2,150, 20250213,13300,13450,13450,12870,142523,1887685720,00,0.00,N,5,-60, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 0c442832b721..da5e42e0ca3b 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8000,8020,8030,7890,100648,801448050,00,0.00,N,2,30, 20250217,7970,7960,8030,7870,91622,728208150,00,0.00,N,2,10, 20250214,7960,8080,8090,7760,208877,1653986590,00,0.00,N,5,-120, 20250213,8080,7650,8410,7540,1560871,12602807030,00,0.00,N,2,650, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 06abe1426be1..838cc9e57c4b 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9040,8530,9350,8500,791672,7091708230,00,0.00,N,2,460, 20250217,8580,8520,8590,8430,33054,282345720,00,0.00,N,2,90, 20250214,8490,8380,8500,8350,43647,368235560,00,0.00,N,2,90, 20250213,8400,8310,8530,8300,35496,296934430,00,0.00,N,2,30, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index b86a06b79d62..4e3f9168f342 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33250,31200,33500,30450,523168,16829315250,00,0.00,N,2,2050, 20250217,31200,29450,31400,28700,368727,11275502900,00,0.00,N,2,1750, 20250214,29450,30400,30550,29050,176181,5235698100,00,0.00,N,5,-50, 20250213,29500,28400,30250,28150,269398,7830821500,00,0.00,N,2,1300, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 23f0840641d6..892aee697c09 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3485,3550,3415,82006,284901230,00,0.00,N,2,30, 20250217,3485,3405,3540,3360,113743,393989030,00,0.00,N,2,80, 20250214,3405,3580,3580,3350,185966,634305375,00,0.00,N,5,-115, 20250213,3520,3625,3720,3520,140951,504165105,00,0.00,N,5,-50, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 64eb021c71ac..8638587c33c6 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1343,1363,1394,1342,7113,9629439,00,0.00,N,5,-6, 20250217,1349,1367,1396,1305,27411,37058232,00,0.00,N,5,-18, 20250214,1367,1400,1400,1360,14551,20048519,00,0.00,N,5,-3, 20250213,1370,1401,1419,1365,17576,24138830,00,0.00,N,5,-20, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 1baf2cebbbd5..3054ea5afef5 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10750,10430,11150,10080,762273,8100639790,00,0.00,N,2,500, 20250217,10250,11350,11800,10030,1236076,13550449110,00,0.00,N,5,-460, 20250214,10710,11390,11580,10400,725454,7817396760,00,0.00,N,5,-490, 20250213,11200,10810,11240,10610,668356,7319148830,00,0.00,N,2,480, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 976e74948ee6..d44760394d58 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,119,120,123,119,1235821,148760206,00,0.00,N,5,-1, 20250217,120,124,124,119,2048644,247327175,00,0.00,N,5,-4, 20250214,124,123,125,122,1074239,132503404,00,0.00,N,3,0, 20250213,124,126,127,123,1255636,155606425,00,0.00,N,5,-1, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 021fdb5f6587..96d210fa3656 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2230,2240,2265,2225,3133,7023840,00,0.00,N,5,-25, 20250217,2255,2220,2260,2195,3535,7917995,00,0.00,N,2,35, 20250214,2220,2190,2260,2180,12040,26702820,00,0.00,N,2,30, 20250213,2190,2210,2210,2160,9341,20407600,00,0.00,N,5,-25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index ca006023d239..7de2020d5f37 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12350,11520,12590,11520,3646,44092860,00,0.00,N,2,360, 20250217,11990,12000,12390,11510,380,4465380,00,0.00,N,2,90, 20250214,11900,12000,12000,11500,9310,109551070,00,0.00,N,2,270, 20250213,11630,11110,11910,11110,4129,47350270,00,0.00,N,5,-100, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index f997f4d22fba..8a7f5aa3fb91 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5040,5040,5100,5000,16762,84368780,00,0.00,N,3,0, 20250217,5040,5080,5100,5020,13993,70622130,00,0.00,N,5,-40, 20250214,5080,5040,5120,5020,30201,153503840,00,0.00,N,2,10, 20250213,5070,4990,5130,4990,44853,226816260,00,0.00,N,2,75, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 1047abd77fb8..1e20dd8e5d49 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7920,7920,8290,7860,30684,244885430,00,0.00,N,3,0, 20250217,7920,7890,7930,7760,7455,58521970,00,0.00,N,2,30, 20250214,7890,7800,7890,7760,4515,35293380,00,0.00,N,2,90, 20250213,7800,7810,8100,7690,14695,114457030,00,0.00,N,2,40, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 8d1d58df2d85..c12be24d0ba0 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49750,49300,49850,48700,32039,1571330800,00,0.00,N,2,450, 20250217,49300,49450,50100,49050,23652,1165067400,00,0.00,N,5,-50, 20250214,49350,49300,50100,49150,26863,1326219300,00,0.00,N,2,50, 20250213,49300,49600,49750,49050,22553,1111418450,00,0.00,N,5,-300, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 4cf85d8c870f..e4e2475a3a62 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10540,10350,10600,10330,60882,639911990,00,0.00,N,2,180, 20250217,10360,10450,10530,10270,19808,205614530,00,0.00,N,5,-90, 20250214,10450,10370,10650,10300,96839,1010184780,00,0.00,N,2,50, 20250213,10400,9570,10400,9220,115150,1152674590,00,0.00,N,2,880, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index c4d57fd44570..8c745a45af31 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5080,5070,5220,4955,459793,2336023005,00,0.00,N,5,-50, 20250217,5130,5300,5380,5130,646872,3391479540,00,0.00,N,5,-20, 20250214,5150,5030,5270,5030,489814,2528842400,00,0.00,N,2,70, 20250213,5080,5150,5340,5020,1116396,5786972330,00,0.00,N,2,30, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index afe3898c8dee..6cb6094c869e 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49100,48900,49300,48350,33940,1657911750,00,0.00,N,2,200, 20250217,48900,48750,50300,48150,56290,2758357350,00,0.00,N,2,150, 20250214,48750,48700,49650,47750,59084,2880414300,00,0.00,N,2,450, 20250213,48300,48250,48750,47500,35225,1696340800,00,0.00,N,2,600, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index e26d111d41f9..951e1d874cf0 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2285,2290,2325,2280,74989,172305320,00,0.00,N,5,-5, 20250217,2290,2300,2310,2255,58913,134952070,00,0.00,N,2,15, 20250214,2275,2280,2310,2250,89284,202967380,00,0.00,N,5,-25, 20250213,2300,2290,2315,2265,44729,102529520,00,0.00,N,2,25, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 00f149726b09..6bb74be3bd03 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13370,13220,13700,13130,326928,4395423820,00,0.00,N,5,-90, 20250217,13460,12830,13460,12690,340105,4441935530,00,0.00,N,2,150, 20250214,13310,14250,14390,13190,705232,9669896360,00,0.00,N,2,10, 20250213,13300,13500,13800,12610,750026,9857006500,00,0.00,N,5,-80, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index e43bf3b4b5c0..111262f1c846 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9390,9340,9470,9290,170408,1595664950,00,0.00,N,2,60, 20250217,9330,9850,9910,9250,533463,5049973920,00,0.00,N,5,-270, 20250214,9600,9720,9770,9510,181519,1747538520,00,0.00,N,5,-50, 20250213,9650,9820,9850,9450,227493,2179346570,00,0.00,N,5,-60, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 3a719e5e5d7c..4843af67de44 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2735,2785,2850,2705,4637,12792640,00,0.00,N,5,-50, 20250217,2785,2800,2915,2760,8102,22604120,00,0.00,N,5,-15, 20250214,2800,2920,2920,2790,10425,29302490,00,0.00,N,5,-120, 20250213,2920,2885,3020,2805,4322,12484440,00,0.00,N,2,35, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 8c1d445278cf..62e7cd978f41 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250214,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250213,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250218,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250217,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250214,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250213,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250212,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250211,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250210,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 214c9a21b577..975d6785b62c 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13640,13220,13700,13070,100079,1333873920,00,0.00,N,2,420, 20250217,13220,13200,13420,13180,47979,636022010,00,0.00,N,2,40, 20250214,13180,13350,13420,13000,60742,800039550,00,0.00,N,2,30, 20250213,13150,13200,13350,13080,48107,634030210,00,0.00,N,5,-30, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 78eda469955c..3d25a89f1312 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5570,5800,5800,5470,135646,751847570,00,0.00,N,5,-180, 20250217,5750,5800,5890,5690,52516,301085220,00,0.00,N,5,-70, 20250214,5820,5940,6080,5580,87991,510507320,00,0.00,N,5,-120, 20250213,5940,5740,6070,5740,219880,1307315970,00,0.00,N,2,310, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index e99980b6d025..0cbf2a68d478 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1725,1730,1785,1713,129942,226008573,00,0.00,N,2,7, 20250217,1718,1670,1720,1670,65422,111812581,00,0.00,N,2,29, 20250214,1689,1660,1714,1660,76807,129383196,00,0.00,N,2,39, 20250213,1650,1685,1685,1638,65777,108503463,00,0.00,N,5,-7, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 77c9d209f686..13bae3768a57 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18100,18200,18420,18060,257339,4681647780,00,0.00,N,5,-120, 20250217,18220,18080,18220,17850,186676,3368585020,00,0.00,N,2,170, 20250214,18050,17900,18190,17770,241729,4364722679,00,0.00,N,2,190, 20250213,17860,17700,18100,17600,498598,8901889740,00,0.00,N,2,210, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 66f638a3d027..837a36dbb7c7 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7540,7780,7780,7110,6317,46074170,00,0.00,N,5,-50, 20250217,7590,7800,8200,7220,3972,30214290,00,0.00,N,5,-60, 20250214,7650,7500,7690,7110,1530,11459900,00,0.00,N,2,150, 20250213,7500,7200,7500,7000,5821,42395280,00,0.00,N,2,300, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index dd8de3c640ad..86b7c52b8211 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11450,11280,11740,10820,214235,2420617770,00,0.00,N,2,310, 20250217,11140,10910,11300,10600,199260,2183669490,00,0.00,N,2,430, 20250214,10710,11010,11140,10500,205128,2212779910,00,0.00,N,5,-340, 20250213,11050,11850,11890,10840,324384,3638092280,00,0.00,N,5,-840, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index eb0aba439051..7d1f3e10944a 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,897,898,915,889,60266,54025676,00,0.00,N,5,-1, 20250217,898,894,909,891,76534,68431483,00,0.00,N,2,6, 20250214,892,894,910,882,89740,80186433,00,0.00,N,5,-1, 20250213,893,898,909,876,110492,98579306,00,0.00,N,5,-5, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index d6bba8449920..cdd2e23c3c2f 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3020,3035,3035,3015,6335,19168835,00,0.00,N,5,-15, 20250217,3035,3030,3045,3025,9795,29689955,00,0.00,N,2,5, 20250214,3030,3085,3095,3020,20837,63834335,00,0.00,N,5,-10, 20250213,3040,2985,3060,2985,30609,92312225,00,0.00,N,2,40, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 366c2c1f29ba..d6ef3baabec7 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9320,8740,9830,8340,18216860,166136060240,00,0.00,N,2,1110, 20250217,8210,6300,8210,6300,8987485,66868554400,00,0.00,N,1,1890, 20250214,6320,6700,6840,6300,259596,1690761140,00,0.00,N,5,-270, 20250213,6590,6380,6750,6210,384097,2512068850,00,0.00,N,2,280, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index f942035072d0..f52aa777ec8f 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24500,24400,24750,24200,420891,10278198800,00,0.00,N,2,300, 20250217,24200,24550,24650,24100,530272,12887405250,00,0.00,N,5,-50, 20250214,24250,23450,24800,23300,1120261,27208447750,00,0.00,N,2,950, 20250213,23300,23000,23550,22900,648134,15040323550,00,0.00,N,2,300, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 37c29798df5a..4a4b2970e6b8 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2845,3000,3000,2320,3,8165,00,0.00,N,2,150, 20250217,2695,3190,3190,2440,4,11020,00,0.00,N,5,-170, 20250214,2865,3270,3270,2465,14,36135,00,0.00,N,5,-30, 20250213,2895,3300,3300,2895,2,6195,00,0.00,N,5,-140, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 9d819682d19b..1e8867da3016 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3350,3405,3405,3310,73757,246173040,00,0.00,N,5,-60, 20250217,3410,3320,3450,3320,24034,81623045,00,0.00,N,2,25, 20250214,3385,3495,3495,3375,58298,198258960,00,0.00,N,2,5, 20250213,3380,3335,3485,3335,50864,172213405,00,0.00,N,5,-105, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 7e2585b4c821..d3c2418dac82 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20200,20900,21150,20200,173482,3543592100,00,0.00,N,5,-900, 20250217,21100,21000,21900,20900,106031,2266883250,00,0.00,N,2,50, 20250214,21050,20550,21300,20550,93707,1968374800,00,0.00,N,2,200, 20250213,20850,21600,21700,20650,175170,3657631100,00,0.00,N,5,-850, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 540b18f6c161..2a843f2147b9 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9150,9240,9390,9040,335926,3097937990,00,0.00,N,5,-90, 20250217,9240,8660,9300,8640,679078,6188519200,00,0.00,N,2,680, 20250214,8560,8360,8850,8360,215947,1865166810,00,0.00,N,2,200, 20250213,8360,8530,8530,8300,82440,694139050,00,0.00,N,5,-140, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index cd420f771e97..6b8d9d4d3a66 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2080,2060,2130,2020,41136,84947170,00,0.00,N,2,50, 20250217,2030,2050,2075,2010,30272,61691855,00,0.00,N,5,-20, 20250214,2050,2085,2100,2025,44619,91672180,00,0.00,N,5,-20, 20250213,2070,2060,2150,2040,40946,85196480,00,0.00,N,2,15, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 342eaabf4162..a2d9e5c98897 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,12490,12500,12500,12500,0,0,00,0.00,Y,5,-10, -20250214,12500,12500,12990,12000,5,62390,00,0.00,Y,2,20, +20250218,12490,12490,12490,12490,0,0,00,0.00,Y,3,0, +20250217,12490,12490,12490,12490,0,0,00,0.00,Y,3,-10, +20250214,12500,12500,12990,12000,5,62390,00,0.00,N,2,20, 20250213,12480,13000,13490,12000,10,125470,00,0.00,N,5,-20, 20250212,12500,12500,12500,12500,1,12500,00,0.00,N,2,20, 20250211,12480,12480,12480,12480,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 7413d1203e37..beb513d99424 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23000,22200,23250,22100,85153,1946733000,00,0.00,N,2,350, 20250217,22650,22300,23100,21750,145406,3288406600,00,0.00,N,2,800, 20250214,21850,22400,23050,21850,116995,2616023300,00,0.00,N,5,-600, 20250213,22450,21700,22500,20750,163279,3525917250,00,0.00,N,2,750, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index d1ad9d9e3232..44929f169423 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6950,6800,7000,6800,14,95930,00,0.00,N,2,150, 20250217,6800,6550,6800,6550,260,1703750,00,0.00,N,2,250, 20250214,6550,6600,6600,6400,970,6329290,00,0.00,N,2,20, 20250213,6530,6570,6590,6400,1004,6509540,00,0.00,N,5,-50, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index a496f4dd843e..16b1de9e433d 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1872,1439,1872,1360,9892502,17231540672,00,0.00,N,1,432, 20250217,1440,1334,1575,1329,5087088,7433025289,00,0.00,N,2,119, 20250214,1321,1309,1540,1309,11757605,15863383988,00,0.00,N,5,-549, 20250213,1870,1949,1949,1857,397311,747091267,00,0.00,N,5,-79, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 0da7357c1a7f..43116a3ccede 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,83800,83000,85000,82600,33188,2779336100,00,0.00,N,5,-500, 20250217,84300,86500,86500,83300,21650,1831934500,00,0.00,N,5,-500, 20250214,84800,84200,85800,83100,31568,2674706000,00,0.00,N,2,1100, 20250213,83700,80100,85200,79500,109194,9132308900,00,0.00,N,2,3600, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 85ce12ab3a2f..a916b669075d 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19090,18650,19120,18460,61790,1165291110,00,0.00,N,2,560, 20250217,18530,18480,19020,18430,95776,1790365170,00,0.00,N,2,110, 20250214,18420,19720,19910,18240,206662,3838472620,00,0.00,N,5,-1270, 20250213,19690,19630,20100,19590,45676,903858660,00,0.00,N,2,70, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index e5de25561dbf..dbb6163102f6 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15150,15150,15280,14990,61897,938177720,00,0.00,N,2,10, 20250217,15140,15330,15330,14780,82710,1247362120,00,0.00,N,5,-250, 20250214,15390,15620,15830,15320,89510,1391746040,00,0.00,N,5,-250, 20250213,15640,15980,16060,15330,141470,2209756640,00,0.00,N,5,-340, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index f1b6eea04668..7333f3e9e588 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250214,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250213,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250218,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250217,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250214,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250213,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250212,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250211,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250210,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index c64254cfa3a7..6f242d1cff50 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10200,10100,10260,10100,29303,298113210,00,0.00,N,2,90, 20250217,10110,10330,10350,10100,48942,497185400,00,0.00,N,5,-240, 20250214,10350,10280,10400,10240,65313,674288890,00,0.00,N,2,70, 20250213,10280,10050,10310,10050,36774,375850100,00,0.00,N,2,270, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 6b094b5c5b5e..281e987a931a 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47250,46500,47450,46150,179222,8386159300,00,0.00,N,2,350, 20250217,46900,49350,49350,46600,176828,8398472350,00,0.00,N,5,-600, 20250214,47500,48700,49250,46250,290567,13826697000,00,0.00,N,5,-400, 20250213,47900,46550,49150,46550,483657,23154705250,00,0.00,N,2,2300, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index f24586529dc6..ede76dfa58b2 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1346,1398,1399,1323,227176,306932161,00,0.00,N,5,-49, 20250217,1395,1400,1409,1385,66869,92985090,00,0.00,N,2,5, 20250214,1390,1385,1423,1371,88087,122343865,00,0.00,N,2,4, 20250213,1386,1357,1398,1300,220597,301091895,00,0.00,N,2,25, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index c4bda71dbd5b..9abd0ce45407 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,501,510,510,497,17786,8874344,00,0.00,N,5,-3, 20250217,504,503,509,495,34525,17253591,00,0.00,N,2,1, 20250214,503,502,505,499,42039,21084694,00,0.00,N,2,7, 20250213,496,492,506,492,40481,20110264,00,0.00,N,5,-4, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index a8cc30e4f02c..7f39052898a6 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,897,898,898,898,0,0,00,0.00,Y,5,-1, -20250214,898,898,898,898,0,0,00,0.00,Y,3,-1, -20250213,899,900,900,899,6,5395,00,0.00,Y,2,50, +20250218,897,897,897,897,0,0,00,0.00,Y,3,0, +20250217,897,897,897,897,0,0,00,0.00,Y,3,-1, +20250214,898,898,898,898,0,0,00,0.00,N,3,-1, +20250213,899,900,900,899,6,5395,00,0.00,N,2,50, 20250212,849,849,849,849,0,0,00,0.00,N,3,-50, 20250211,899,899,899,899,0,0,00,0.00,N,3,0, 20250210,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 27430f2b45a9..c24af39f4bdd 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2605,2660,2690,2535,28390,74755220,00,0.00,N,5,-55, 20250217,2660,2620,2725,2620,23196,61492015,00,0.00,N,2,20, 20250214,2640,2650,2715,2640,20384,54085490,00,0.00,N,5,-10, 20250213,2650,2725,2725,2645,27874,74265120,00,0.00,N,5,-20, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index b4c7eb187984..75430c4de21d 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,80800,81000,81100,80300,49151,3959322400,00,0.00,N,5,-200, 20250217,81000,81200,81600,80500,24577,1986985100,00,0.00,N,2,300, 20250214,80700,81400,81500,80600,34313,2774067400,00,0.00,N,5,-800, 20250213,81500,80500,81500,80200,38602,3114212500,00,0.00,N,2,1000, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 280ba377a163..3c4ebf69bc2b 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7320,7480,7480,7290,36230,267138800,00,0.00,N,5,-140, 20250217,7460,7360,7490,7290,18562,137507830,00,0.00,N,2,100, 20250214,7360,7440,7560,7320,17830,131676540,00,0.00,N,5,-70, 20250213,7430,7210,7560,7210,41349,307352600,00,0.00,N,2,210, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 6cf5f9fd78ca..4bff719f9960 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3280,3305,3305,3215,39575,128813715,00,0.00,N,2,15, 20250217,3265,3205,3310,3205,81877,268552255,00,0.00,N,2,75, 20250214,3190,3225,3270,3185,39904,128296160,00,0.00,N,5,-35, 20250213,3225,3250,3265,3190,55000,176701710,00,0.00,N,5,-25, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index ecc3c62ba3af..64ce804561b5 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3180,3200,3230,3150,20778,65979880,00,0.00,N,3,0, 20250217,3180,3285,3285,3180,34489,110896805,00,0.00,N,5,-80, 20250214,3260,3235,3270,3220,21218,68822320,00,0.00,N,5,-5, 20250213,3265,3245,3280,3205,29880,96846285,00,0.00,N,5,-10, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index edbe8b260472..f58245987bab 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4540,4500,4585,4460,122219,550914950,00,0.00,N,2,40, 20250217,4500,4385,4555,4380,217376,976720775,00,0.00,N,2,80, 20250214,4420,4325,4560,4320,296194,1318781745,00,0.00,N,2,75, 20250213,4345,4450,4450,4310,92673,403734050,00,0.00,N,5,-50, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index bf4c3de88a22..82e0fe81921b 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2030,2000,2065,1992,694631,1404630557,00,0.00,N,2,42, 20250217,1988,1998,2000,1960,515853,1020804522,00,0.00,N,2,8, 20250214,1980,2000,2025,1960,645283,1279942643,00,0.00,N,5,-20, 20250213,2000,2045,2050,1968,1102301,2204339135,00,0.00,N,5,-45, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 778d6f7d49a0..8584e02277c9 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250214,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250213,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250218,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250217,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250214,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250213,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250212,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250211,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250210,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 6b9912baec8d..efc6095fd02c 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11870,11900,12000,11510,12894,150494130,00,0.00,N,3,0, 20250217,11870,11830,11950,11770,7534,89321440,00,0.00,N,3,0, 20250214,11870,11730,11890,11630,7051,82797140,00,0.00,N,2,70, 20250213,11800,11900,12090,11720,6273,74432980,00,0.00,N,5,-100, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index b240db7fee8b..c227420d3238 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2705,2720,2805,2690,17681,48181240,00,0.00,N,3,0, 20250217,2705,2800,2800,2600,27356,74262920,00,0.00,N,5,-10, 20250214,2715,2700,2755,2665,27713,75237495,00,0.00,N,2,10, 20250213,2705,2685,2710,2635,27138,72691745,00,0.00,N,2,15, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index eee4078fcee6..99d5e4021fa7 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39600,39250,40500,38800,110231,4335641900,00,0.00,N,3,0, 20250217,39600,40700,40800,39600,71560,2868446950,00,0.00,N,5,-1100, 20250214,40700,40850,41800,40000,85513,3493050850,00,0.00,N,5,-100, 20250213,40800,39100,41150,39100,154008,6217260950,00,0.00,N,2,2100, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 1ee1339d50b8..479a5615fc20 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7090,6900,7130,6810,32516,227620110,00,0.00,N,2,190, 20250217,6900,6980,7040,6820,41214,284753990,00,0.00,N,5,-120, 20250214,7020,7020,7230,6950,33710,237174950,00,0.00,N,5,-50, 20250213,7070,7310,7310,7020,23645,167467120,00,0.00,N,5,-80, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 2ff48aeac574..6a5b32f1cf88 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1190,1190,1579,1190,1221,1453380,00,0.00,N,4,-209, +20250218,1190,1190,1190,1190,0,0,00,0.00,Y,3,0, +20250217,1190,1190,1579,1190,1221,1453380,00,0.00,Y,4,-209, 20250214,1399,1037,1399,1037,3,3473,00,0.00,N,2,180, 20250213,1219,1219,1219,1219,1,1219,00,0.00,N,4,-215, 20250212,1434,1434,1434,1434,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index e46dfb361569..a1f7d904712b 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2105,2115,2115,2070,38310,80180525,00,0.00,N,5,-5, 20250217,2110,2095,2110,2070,99003,207585500,00,0.00,N,2,15, 20250214,2095,2095,2120,2055,70095,145579665,00,0.00,N,5,-10, 20250213,2105,2105,2115,2085,25593,53674955,00,0.00,N,5,-5, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 10b02ce2f5a0..19b11f9c57f7 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5190,5110,5190,5010,394129,2017464540,00,0.00,N,2,190, 20250217,5000,4890,5090,4785,200431,993665010,00,0.00,N,2,110, 20250214,4890,4965,5150,4830,343523,1713305520,00,0.00,N,5,-50, 20250213,4940,5050,5080,4865,168873,834658835,00,0.00,N,5,-25, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 90a9adcac1f7..35ec92121e5f 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1760,1760,1766,1754,22953,40411056,00,0.00,N,5,-5, 20250217,1765,1760,1765,1748,38933,68496939,00,0.00,N,2,5, 20250214,1760,1748,1785,1727,118206,206069416,00,0.00,N,2,5, 20250213,1755,1764,1764,1745,32730,57421142,00,0.00,N,5,-10, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index bc9edac02e71..f1938ead4bb6 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13170,12900,13210,12720,116047,1512318090,00,0.00,N,2,410, 20250217,12760,12730,12910,12730,42459,543906150,00,0.00,N,2,40, 20250214,12720,12800,13010,12690,55170,707412930,00,0.00,N,3,0, 20250213,12720,12840,13030,12670,93591,1196184110,00,0.00,N,5,-120, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 7748b42817d4..d70e40744701 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5640,5670,5680,5560,13736,77110170,00,0.00,N,5,-30, 20250217,5670,5560,5670,5500,5258,29398870,00,0.00,N,2,110, 20250214,5560,5480,5560,5480,3394,18715710,00,0.00,N,2,30, 20250213,5530,5470,5550,5470,1632,8988540,00,0.00,N,2,20, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index ebdb33be96f2..889a302d40df 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1496,1493,1500,1490,10818,16164608,00,0.00,N,2,6, 20250217,1490,1490,1505,1489,29956,44926741,00,0.00,N,5,-11, 20250214,1501,1513,1513,1497,5047,7586222,00,0.00,N,5,-12, 20250213,1513,1510,1513,1465,19304,28712054,00,0.00,N,5,-3, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index dc67e4077de2..41deabaf75fc 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19120,19790,19790,18970,16149,310580620,00,0.00,N,5,-380, 20250217,19500,19600,19790,18650,18400,353710650,00,0.00,N,2,500, 20250214,19000,19720,19840,18560,48538,919127780,00,0.00,N,5,-1100, 20250213,20100,17090,20500,16510,44138,827004510,00,0.00,N,2,3320, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 974a860b44ab..d94c332b7146 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9350,9350,9350,9350,1,9350,00,0.00,N,5,-190, 20250217,9540,9250,9540,9250,13,120540,00,0.00,N,2,300, 20250214,9240,9240,9240,9240,0,0,00,0.00,N,3,0, 20250213,9240,9240,9240,9240,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 2e4956f99bf2..d1a5caf532cd 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48750,49000,49300,48350,47956,2334695000,00,0.00,N,5,-200, 20250217,48950,49950,50000,48900,37955,1865563350,00,0.00,N,5,-750, 20250214,49700,49200,50200,49200,56498,2814633150,00,0.00,N,2,550, 20250213,49150,49300,50100,48850,50701,2502184250,00,0.00,N,3,0, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 93de2560108d..9ddc26f45619 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8950,8930,9210,8870,29588,265432090,00,0.00,N,5,-50, 20250217,9000,8980,9030,8850,4895,43998460,00,0.00,N,2,60, 20250214,8940,9090,9160,8910,14610,131068890,00,0.00,N,5,-150, 20250213,9090,9100,9200,9030,7743,70237760,00,0.00,N,5,-50, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 9a9fe942ec9e..1a95f157ff6a 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4075,4070,4145,4060,40286,164362865,00,0.00,N,3,0, 20250217,4075,4030,4100,4005,41998,169939695,00,0.00,N,2,45, 20250214,4030,4120,4195,4010,60283,244987670,00,0.00,N,5,-130, 20250213,4160,4010,4220,3950,176103,719125785,00,0.00,N,2,155, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 0d39b6ba348e..7b5a316e0690 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21700,21950,22000,21550,18513,401586450,00,0.00,N,5,-250, 20250217,21950,22000,22050,21650,21327,466365600,00,0.00,N,5,-50, 20250214,22000,22400,22450,21900,17102,377655200,00,0.00,N,5,-400, 20250213,22400,22700,22700,22200,8478,189552750,00,0.00,N,5,-50, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 14a600a179b3..423973a9093c 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,924,907,949,881,836299,764294532,00,0.00,N,2,13, 20250217,911,922,972,908,437227,403795640,00,0.00,N,5,-11, 20250214,922,955,959,865,1168160,1062506660,00,0.00,N,5,-37, 20250213,959,1065,1067,959,1865306,1858376890,00,0.00,N,5,-121, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index a5c3b1e48472..9938b46c2cb1 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23700,22850,24150,22850,16405,388378250,00,0.00,N,2,750, 20250217,22950,23600,23600,22700,8184,188350400,00,0.00,N,5,-400, 20250214,23350,21400,23600,21000,112310,2582971950,00,0.00,N,2,2250, 20250213,21100,21150,21550,20850,3994,83977400,00,0.00,N,2,100, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 55b9190b8508..9956999663b5 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8090,8180,8210,8050,239749,1944295350,00,0.00,N,5,-60, 20250217,8150,8150,8240,8080,218516,1781226890,00,0.00,N,5,-20, 20250214,8170,8060,8210,7990,198410,1612887600,00,0.00,N,2,150, 20250213,8020,8090,8210,8010,211222,1713006690,00,0.00,N,5,-70, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 8d5f0a6d71f7..62760bf079bc 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,157400,154200,158400,153400,83780,13121898900,00,0.00,N,2,4200, 20250217,153200,154900,155000,151800,37911,5805431400,00,0.00,N,2,800, 20250214,152400,152000,156500,151300,77281,11936902800,00,0.00,N,2,600, 20250213,151800,151800,153300,148800,121739,18436496600,00,0.00,N,2,1500, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 27e293acfc58..8b3e61579a5f 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,522,518,535,514,108272,56430885,00,0.00,N,2,2, 20250217,520,550,557,507,341362,177541410,00,0.00,N,5,-29, 20250214,549,543,565,531,582928,320246102,00,0.00,N,2,9, 20250213,540,502,583,502,2049261,1132602150,00,0.00,N,2,36, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 873231faf56b..1279c68b82b4 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15000,14820,15120,14820,23480,351475310,00,0.00,N,2,50, 20250217,14950,14800,15150,14700,59755,890110640,00,0.00,N,2,160, 20250214,14790,14590,14950,14590,37667,555803030,00,0.00,N,2,200, 20250213,14590,14720,14810,14560,13100,191607800,00,0.00,N,5,-130, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 842299fa539d..d566cf5040ab 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31700,31050,31800,30550,115784,3608201750,00,0.00,N,2,900, 20250217,30800,31200,32700,30350,141970,4426073050,00,0.00,N,5,-150, 20250214,30950,31800,32250,30850,116028,3664056500,00,0.00,N,5,-1050, 20250213,32000,29100,33100,29100,522758,16598151600,00,0.00,N,2,3050, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 80dbbb4b8b98..851f35f4c792 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7910,7840,7970,7840,48132,381855360,00,0.00,N,3,0, 20250217,7910,7960,7980,7820,59941,473963170,00,0.00,N,5,-50, 20250214,7960,7720,7960,7710,105412,830625660,00,0.00,N,2,250, 20250213,7710,7660,7750,7570,72672,558052940,00,0.00,N,2,40, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 0298351df424..8a717d707940 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3090,3090,3105,3075,33580,103632930,00,0.00,N,3,0, 20250217,3090,3025,3105,3005,87136,267797925,00,0.00,N,2,65, 20250214,3025,3030,3085,3020,35730,108368625,00,0.00,N,5,-25, 20250213,3050,3030,3050,3015,33583,101670655,00,0.00,N,2,20, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index e4d4c876124e..ee28cb8639a3 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32350,33000,33000,31350,242467,7749515550,00,0.00,N,5,-300, 20250217,32650,31000,32850,30550,502704,15945168250,00,0.00,N,2,2350, 20250214,30300,26150,31600,26150,1081627,32261841250,00,0.00,N,2,4350, 20250213,25950,25650,27100,25650,93513,2456241400,00,0.00,N,2,300, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index e898d222fe00..fbc25cad5b46 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35700,36150,36200,35400,155491,5532384950,00,0.00,N,5,-350, 20250217,36050,35700,36200,35700,136877,4915323350,00,0.00,N,2,400, 20250214,35650,35600,36000,35500,117961,4208186100,00,0.00,N,2,150, 20250213,35500,35650,35850,35200,150336,5330672450,00,0.00,N,2,50, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index c812a14ec0fd..5f619be0a82d 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,355,365,365,352,1119606,398561161,00,0.00,N,5,-8, 20250217,363,370,370,358,1454912,527598189,00,0.00,N,5,-7, 20250214,370,375,377,365,1337915,495587692,00,0.00,N,5,-3, 20250213,373,378,380,370,598625,223166496,00,0.00,N,5,-5, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 9d0b7f3684e9..407be3f01cc8 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,395000,395500,399000,388500,442220,173417869000,00,0.00,N,5,-3500, 20250217,398500,398000,403500,387000,517076,203546213500,00,0.00,N,2,4500, 20250214,394000,375000,396000,374000,788705,304831096500,00,0.00,N,2,23500, 20250213,370500,377500,379000,366000,517401,192302035000,00,0.00,N,5,-7000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 5e6c46f2e631..3a73dc00d275 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8490,8900,8900,8220,76189,644513080,00,0.00,N,5,-240, 20250217,8730,9070,9070,8180,107805,925531390,00,0.00,N,5,-370, 20250214,9100,9200,9230,8850,46220,415789800,00,0.00,N,5,-100, 20250213,9200,8720,9390,8610,109040,999309400,00,0.00,N,2,480, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index fa876353af08..e6d38d385c3f 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,648,641,666,640,38670,25052951,00,0.00,N,2,2, 20250217,646,641,662,640,88407,57233965,00,0.00,N,2,6, 20250214,640,628,691,625,232431,153585430,00,0.00,N,2,18, 20250213,622,649,649,621,58292,36664304,00,0.00,N,5,-27, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 65ab247cbf40..074b0febeaa0 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,203,203,203,203,0,0,00,0.00,Y,3,0, -20250214,203,203,203,203,0,0,00,0.00,Y,0,0, -20250213,203,203,203,203,0,0,00,0.00,Y,0,0, +20250218,203,203,203,203,0,0,00,0.00,Y,3,0, +20250217,203,203,203,203,0,0,00,0.00,Y,0,0, +20250214,203,203,203,203,0,0,00,0.00,N,0,0, +20250213,203,203,203,203,0,0,00,0.00,N,0,0, 20250212,203,203,203,203,0,0,00,0.00,N,0,0, 20250211,203,203,203,203,0,0,00,0.00,N,0,0, 20250210,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index cbe46449da8e..e6128196a117 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1193,1172,1197,1172,23849,28432585,00,0.00,N,2,1, 20250217,1192,1200,1207,1181,31851,37968790,00,0.00,N,5,-8, 20250214,1200,1196,1201,1193,42646,51127956,00,0.00,N,2,4, 20250213,1196,1190,1218,1190,29079,34894635,00,0.00,N,3,0, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 88ed0505dc06..09fa7720423b 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2470,2470,2475,2420,19524,47511800,00,0.00,N,5,-5, 20250217,2475,2515,2545,2475,14565,36304480,00,0.00,N,5,-70, 20250214,2545,2585,2585,2535,14836,37809135,00,0.00,N,5,-40, 20250213,2585,2490,2615,2455,19271,48233380,00,0.00,N,2,85, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index cc147faf4b88..c6d4e33205cb 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2735,2695,2755,2670,87846,239485035,00,0.00,N,2,40, 20250217,2695,2695,2740,2680,105962,287253825,00,0.00,N,2,45, 20250214,2650,2560,2665,2560,116494,304568365,00,0.00,N,2,100, 20250213,2550,2515,2580,2515,83137,211691765,00,0.00,N,2,30, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index fa61ba202a4d..94621aaacd4b 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1322,1330,1338,1320,38821,51593453,00,0.00,N,5,-3, 20250217,1325,1340,1353,1321,47916,63982500,00,0.00,N,5,-3, 20250214,1328,1354,1354,1312,56654,75050511,00,0.00,N,5,-12, 20250213,1340,1282,1365,1282,178518,238704272,00,0.00,N,2,58, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 7b16dbfa6e2e..ebd5e86ed6a4 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,751,750,758,743,106265,79717555,00,0.00,N,2,1, 20250217,750,745,750,732,99220,73325316,00,0.00,N,2,5, 20250214,745,756,758,704,132154,98099315,00,0.00,N,5,-11, 20250213,756,776,776,751,183664,139216036,00,0.00,N,5,-20, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 2491abe15a2d..51f4638258d0 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3400,3300,3500,3300,1313,4405030,00,0.00,N,2,300, 20250217,3100,3275,3275,3070,1123,3476500,00,0.00,N,3,0, 20250214,3100,3300,3300,3050,5778,18164295,00,0.00,N,5,-195, 20250213,3295,3295,3295,3295,1,3295,00,0.00,N,2,55, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index aa39d1ba858d..643d6113f5bf 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,495,559,559,495,457,226479,00,0.00,N,5,-34, +20250218,495,495,495,495,0,0,00,0.00,Y,3,0, +20250217,495,559,559,495,457,226479,00,0.00,Y,5,-34, 20250214,529,495,529,495,11,5479,00,0.00,N,2,4, 20250213,525,525,525,525,0,0,00,0.00,N,3,0, 20250212,525,525,525,525,0,0,00,0.00,N,3,0, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 8e087c6aafa2..257465f71bfa 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11730,11790,12440,11230,989849,11831624880,00,0.00,N,2,130, 20250217,11600,10890,11600,10720,479832,5387337100,00,0.00,N,2,890, 20250214,10710,10660,11030,10590,222636,2400297130,00,0.00,N,2,40, 20250213,10670,10600,10870,10360,242247,2578661610,00,0.00,N,5,-30, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index c5821714f4fe..aeaf019aff1d 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5190,5200,5230,5160,53675,278493900,00,0.00,N,5,-20, 20250217,5210,5080,5210,5050,74477,382821010,00,0.00,N,2,100, 20250214,5110,5190,5260,5100,125782,647895580,00,0.00,N,5,-60, 20250213,5170,5160,5270,5130,119262,620447820,00,0.00,N,3,0, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index f79173a175ed..34a854e0c6b8 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8030,7860,8100,7640,499548,3942993230,00,0.00,N,2,130, 20250217,7900,7900,7980,7560,595166,4619025340,00,0.00,N,5,-210, 20250214,8110,8660,8790,8110,1018926,8627067570,00,0.00,N,5,-460, 20250213,8570,8560,8850,8360,1718519,14732684750,00,0.00,N,3,0, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index a126bbeeb7bd..7df4e22f0daa 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5560,5540,5700,5530,11674,65080430,00,0.00,N,5,-70, 20250217,5630,5540,5630,5500,23634,131265350,00,0.00,N,2,100, 20250214,5530,5440,6850,5400,792043,4943699970,00,0.00,N,2,50, 20250213,5480,5630,5630,5410,10928,59975990,00,0.00,N,5,-80, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 5961af9ea2e1..9c6d7a184bcf 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40900,39350,41150,38800,58691,2307685800,00,0.00,N,2,1600, 20250217,39300,39450,40900,38950,21875,866056950,00,0.00,N,2,550, 20250214,38750,38000,40250,37650,26709,1040039450,00,0.00,N,2,650, 20250213,38100,38750,38800,37850,13954,533077800,00,0.00,N,5,-350, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 8567f5589cc6..b3d68897a7bb 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12010,11890,12100,11700,865522,10350512220,00,0.00,N,2,100, 20250217,11910,11500,12170,11240,1486619,17551472260,00,0.00,N,2,410, 20250214,11500,12030,12050,11500,813394,9479830010,00,0.00,N,5,-530, 20250213,12030,11800,12420,11670,3771209,45589851060,00,0.00,N,2,630, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 07e18827ee2c..bd958e86e6a3 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12770,12750,12800,12610,51895,659167350,00,0.00,N,2,20, 20250217,12750,12750,12920,12740,37039,474881580,00,0.00,N,2,30, 20250214,12720,12480,12950,12470,64191,815519110,00,0.00,N,2,220, 20250213,12500,12460,12750,12360,73596,924050550,00,0.00,N,2,70, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 93763e48913c..22e37e02ce11 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4065,4075,4110,4030,17479,71007750,00,0.00,N,5,-40, 20250217,4105,4065,4150,4030,13562,55578565,00,0.00,N,5,-30, 20250214,4135,4145,4200,4120,11351,47128320,00,0.00,N,5,-10, 20250213,4145,4230,4615,4015,49948,215440390,00,0.00,N,5,-85, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 70228273bbcd..8ffce478b90b 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13290,12500,13420,12450,657108,8653282590,00,0.00,N,2,800, 20250217,12490,12330,12580,12150,288122,3559986900,00,0.00,N,2,250, 20250214,12240,12120,12240,12060,109029,1325419790,00,0.00,N,2,80, 20250213,12160,12220,12410,12080,163053,1995830570,00,0.00,N,5,-90, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index a68ef06cbf4a..2230aa987733 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3005,2990,3045,2945,705135,2110365935,00,0.00,N,5,-25, 20250217,3030,2950,3240,2890,5833981,17897477765,00,0.00,N,2,305, 20250214,2725,2585,3090,2585,6760305,19741674315,00,0.00,N,2,145, 20250213,2580,2550,2630,2535,129919,335340310,00,0.00,N,2,45, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 10cc56fa6792..d6167ee4566f 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7870,7810,7980,7800,524,4110500,00,0.00,N,5,-120, 20250217,7990,8100,8100,7800,783,6115940,00,0.00,N,5,-110, 20250214,8100,8100,8100,8100,5,40500,00,0.00,N,5,-100, 20250213,8200,8200,8200,8200,1,8200,00,0.00,N,2,120, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index dbd9a491cedf..868d17e03f79 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38400,38800,39300,37800,164118,6303236450,00,0.00,N,2,400, 20250217,38000,36200,38300,35900,260213,9765172950,00,0.00,N,2,2050, 20250214,35950,34700,36600,34200,158789,5678578150,00,0.00,N,2,1350, 20250213,34600,34600,34900,33900,73498,2527188750,00,0.00,N,5,-50, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index ae64c11f2081..5f27099d00b5 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21500,22200,22200,21100,339512,7302676300,00,0.00,N,5,-450, 20250217,21950,22750,22800,21750,365328,8098123150,00,0.00,N,5,-50, 20250214,22000,23000,23000,21600,926253,20618710100,00,0.00,N,2,700, 20250213,21300,21200,22600,20700,902583,19475588400,00,0.00,N,2,1000, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index da17ae364b6c..eea91dda3b3e 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4675,4625,4675,4605,3906,18080520,00,0.00,N,2,50, 20250217,4625,4600,4690,4595,11052,51141920,00,0.00,N,5,-55, 20250214,4680,4685,4710,4610,10276,47690195,00,0.00,N,5,-20, 20250213,4700,4665,4700,4620,3015,14004570,00,0.00,N,2,35, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 5f9d4397ed07..5fb14bd57749 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12250,12260,12290,12050,81921,996865790,00,0.00,N,2,50, 20250217,12200,12160,12300,12040,99099,1203652290,00,0.00,N,5,-200, 20250214,12400,12430,12580,12250,144528,1790424330,00,0.00,N,5,-220, 20250213,12620,12110,12980,12110,506756,6354000670,00,0.00,N,2,740, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index fc9c5891e689..b73fc3695c37 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1708,1717,1717,1688,99510,169357103,00,0.00,N,5,-9, 20250217,1717,1716,1730,1702,54528,93317943,00,0.00,N,3,0, 20250214,1717,1713,1732,1708,74365,127411164,00,0.00,N,5,-15, 20250213,1732,1750,1767,1732,44453,77510618,00,0.00,N,5,-35, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index ba58c7d6709e..8b8748c05514 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,895,996,996,815,2309,1961105,00,0.00,N,5,-49, 20250217,944,998,998,851,9709,8298764,00,0.00,N,5,-50, 20250214,994,850,998,850,171,156442,00,0.00,N,2,42, 20250213,952,999,999,850,17,16300,00,0.00,N,2,66, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 4b5bb4507ed4..35b4ad7e5984 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6690,6710,6780,6440,51130,335816450,00,0.00,N,5,-20, 20250217,6710,6750,6780,6590,25186,168093580,00,0.00,N,5,-40, 20250214,6750,6670,6810,6220,183209,1178437610,00,0.00,N,5,-60, 20250213,6810,6750,6870,6600,43926,294502770,00,0.00,N,5,-20, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 3b98c65a6db5..08d6bfba24a3 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2835,2830,2845,2765,89576,252269650,00,0.00,N,2,130, 20250217,2705,2775,2805,2705,11169,31030990,00,0.00,N,5,-70, 20250214,2775,2785,2785,2745,13154,36520710,00,0.00,N,3,0, 20250213,2775,2790,2890,2725,60201,168282605,00,0.00,N,2,25, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index bfe019f56b2e..ceaa1f2d5e09 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3690,3675,3695,3600,497233,1815638310,00,0.00,N,2,15, 20250217,3675,3655,3685,3640,317212,1161654670,00,0.00,N,5,-15, 20250214,3690,3610,3720,3585,604018,2218074630,00,0.00,N,2,85, 20250213,3605,3665,3680,3575,342838,1243784150,00,0.00,N,5,-15, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 40a45cc0ba75..2195e01111bc 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250214,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250213,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250218,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250217,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250214,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250213,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250212,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250211,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250210,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index baf8a1f63ff3..a8eb93a6eed7 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2780,2785,2800,2750,17395,48228985,00,0.00,N,5,-5, 20250217,2785,2705,2875,2695,60880,169365865,00,0.00,N,2,80, 20250214,2705,2700,2725,2675,42565,114649360,00,0.00,N,5,-10, 20250213,2715,2730,2730,2675,14443,38964045,00,0.00,N,3,0, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 1b768f205b5c..36ee8ce7dac6 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250214,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250213,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250218,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250217,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250214,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250213,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250212,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250211,2035,2030,2040,2000,12982,26169230,00,0.00,N,3,0, 20250210,2035,2045,2050,1965,23219,46883286,00,0.00,N,5,-10, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 0c4cda52c706..da7097e9a681 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26900,27700,27900,26600,1580698,42855684000,00,0.00,N,5,-950, 20250217,27850,28050,29400,26750,4081467,114528175500,00,0.00,N,2,300, 20250214,27550,27450,28350,26850,2562008,70646330000,00,0.00,N,5,-450, 20250213,28000,28700,29100,26600,6236699,173307531450,00,0.00,N,2,300, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index ac0c37f6bb1f..786148e71768 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46100,45650,46300,45100,193565,8869029400,00,0.00,N,2,250, 20250217,45850,45800,45850,44800,137501,6233435800,00,0.00,N,5,-50, 20250214,45900,46650,46800,45450,213478,9818015450,00,0.00,N,5,-750, 20250213,46650,45550,47000,45400,485945,22501222000,00,0.00,N,2,1650, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index e464f95874d4..edffa7d29dac 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1753,1710,1780,1694,303208,529093666,00,0.00,N,2,43, 20250217,1710,1715,1720,1688,253381,431439217,00,0.00,N,2,5, 20250214,1705,1700,1719,1690,210436,359061685,00,0.00,N,2,5, 20250213,1700,1689,1721,1671,222302,377837166,00,0.00,N,2,11, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 0fd607c283ef..c4e8338a4139 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4080,4130,4250,4035,548741,2242432085,00,0.00,N,5,-50, 20250217,4130,4135,4185,3985,1111337,4515318335,00,0.00,N,5,-5, 20250214,4135,4195,4235,4125,583646,2432217805,00,0.00,N,5,-75, 20250213,4210,4250,4300,4145,595784,2508803080,00,0.00,N,5,-40, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 371f579caf39..696e62ab9806 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250214,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250213,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250218,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250217,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250214,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250213,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250212,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250211,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250210,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 5f3404b3a998..dd24f3856cbb 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,986,991,993,980,98518,97253827,00,0.00,N,2,1, 20250217,985,985,998,974,102972,101042285,00,0.00,N,5,-5, 20250214,990,986,998,975,87603,86290002,00,0.00,N,2,10, 20250213,980,974,980,964,122812,120030001,00,0.00,N,2,6, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 3a614bb64b33..e7ebb9a322cd 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2255,2355,2355,2255,2821099,6484487835,00,0.00,N,5,-40, 20250217,2295,2140,2300,2130,4350550,9829783550,00,0.00,N,2,150, 20250214,2145,2135,2165,2100,878483,1871124035,00,0.00,N,2,35, 20250213,2110,2120,2140,2090,701408,1483701060,00,0.00,N,5,-10, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 136093e80b44..dfc313aca57e 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1652,1660,1662,1641,970652,1600547628,00,0.00,N,5,-10, 20250217,1662,1658,1673,1656,845184,1405098620,00,0.00,N,2,4, 20250214,1658,1665,1697,1656,882215,1474489324,00,0.00,N,5,-1, 20250213,1659,1687,1692,1646,1882439,3132385752,00,0.00,N,5,-36, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 9df55331ae79..9ce22f507d4d 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3575,3505,3600,3420,102944,363978905,00,0.00,N,2,70, 20250217,3505,3625,3690,3405,199645,700345065,00,0.00,N,5,-115, 20250214,3620,3650,3685,3575,101427,366632950,00,0.00,N,5,-30, 20250213,3650,3695,3705,3555,176660,639166515,00,0.00,N,5,-10, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 589a3e9b87ec..9e042bfa03c5 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1734,1739,1743,1701,169353,290811188,00,0.00,N,5,-5, 20250217,1739,1750,1770,1722,88046,153402303,00,0.00,N,5,-11, 20250214,1750,1757,1797,1742,166383,293229558,00,0.00,N,5,-7, 20250213,1757,1835,1850,1705,283347,503429075,00,0.00,N,5,-78, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 8f1440e6564f..297e4b9841b9 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7890,7850,8040,7660,278847,2195549770,00,0.00,N,2,70, 20250217,7820,7780,8180,7760,518241,4118002090,00,0.00,N,2,50, 20250214,7770,7600,7780,7540,239113,1830507830,00,0.00,N,2,50, 20250213,7720,7650,7720,7560,127205,972937530,00,0.00,N,3,0, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 7e869e8c3a68..207cd98851b0 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15750,16370,16600,15710,265795,4239906170,00,0.00,N,5,-790, 20250217,16540,16530,16900,16400,114539,1913760730,00,0.00,N,2,200, 20250214,16340,16250,16490,16070,90145,1465289530,00,0.00,N,2,100, 20250213,16240,15760,16400,15760,139084,2254931170,00,0.00,N,2,490, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 8cf435609a96..3a88b6b0a693 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11400,11460,11500,11340,159684,1820474230,00,0.00,N,5,-80, 20250217,11480,11450,11790,11430,127530,1469681690,00,0.00,N,2,160, 20250214,11320,11300,11410,11240,126761,1436118240,00,0.00,N,2,30, 20250213,11290,11400,11430,11180,145180,1638599220,00,0.00,N,5,-110, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 7d525b235a00..d0c170aec07f 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2280,2100,2310,1905,212,465140,00,0.00,N,2,180, 20250217,2100,2095,2100,2095,9,18885,00,0.00,N,3,0, 20250214,2100,2100,2100,2100,7,14700,00,0.00,N,3,0, 20250213,2100,2110,2110,2100,7,14750,00,0.00,N,5,-195, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 6bae13a3232f..3c3d5541307f 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,6790,6800,6800,6800,0,0,00,0.00,Y,5,-10, -20250214,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, -20250213,6800,6800,6800,6800,0,0,00,0.00,Y,3,0, +20250218,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250217,6790,6790,6790,6790,0,0,00,0.00,Y,3,-10, +20250214,6800,6800,6800,6800,0,0,00,0.00,N,3,0, +20250213,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250212,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250211,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250210,6800,6800,6800,6800,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index da9dfda5581f..1c9dd3559ed2 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1063,1043,1179,1035,3067362,3396180517,00,0.00,N,2,39, 20250217,1024,1014,1024,1000,123276,125234488,00,0.00,N,2,10, 20250214,1014,999,1024,997,182680,184714509,00,0.00,N,2,16, 20250213,998,997,1027,993,154123,154846220,00,0.00,N,5,-1, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index fd48888fe96c..2a61fd163341 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1175000,1177000,1188000,1163000,54249,63726191000,00,0.00,N,5,-10000, 20250217,1185000,1186000,1186000,1165000,46312,54551592000,00,0.00,N,2,5000, 20250214,1180000,1187000,1209000,1174000,94732,113120362000,00,0.00,N,2,1000, 20250213,1179000,1164000,1186000,1151000,79989,93894883000,00,0.00,N,2,22000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 935eeed0d6c5..a4d926f7efc5 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2530,2515,2545,2515,58776,148509945,00,0.00,N,3,0, 20250217,2530,2525,2540,2515,60840,153783710,00,0.00,N,3,0, 20250214,2530,2545,2560,2530,69612,176867610,00,0.00,N,5,-15, 20250213,2545,2555,2555,2530,22754,57799225,00,0.00,N,5,-10, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 38ad5f70c3bc..15f414086edb 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250214,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250213,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250218,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250217,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250214,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250213,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250212,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250211,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250210,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index e0164ec9e2ad..657f34e2887e 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2910,2975,2975,2910,3424,10087300,00,0.00,N,5,-65, 20250217,2975,3010,3010,2970,5530,16547975,00,0.00,N,5,-35, 20250214,3010,3040,3040,2980,3053,9180990,00,0.00,N,5,-30, 20250213,3040,2985,3050,2985,2222,6674465,00,0.00,N,2,55, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 0b9bfbce3c4d..3f863cb7a2c5 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5040,4965,5080,4920,542260,2712958220,00,0.00,N,3,0, 20250217,5040,4770,5050,4765,748440,3713711690,00,0.00,N,2,300, 20250214,4740,4855,4915,4740,311309,1499470595,00,0.00,N,5,-70, 20250213,4810,4860,4950,4750,358269,1732911535,00,0.00,N,5,-50, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index df13f80eaec5..9ca1ccf25743 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,262,258,262,256,141536,36625133,00,0.00,N,2,4, 20250217,258,260,260,254,255288,65390674,00,0.00,N,2,3, 20250214,255,255,260,255,301640,77327257,00,0.00,N,5,-2, 20250213,257,266,266,257,249530,64827583,00,0.00,N,5,-4, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 9cb807cf0a93..33f436bec43f 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,665,681,688,660,1136548,756176085,00,0.00,N,5,-15, 20250217,680,685,693,644,1022297,695692659,00,0.00,N,5,-5, 20250214,685,721,729,685,1617796,1137155951,00,0.00,N,5,-31, 20250213,716,703,726,685,4450121,3146830826,00,0.00,N,2,12, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index cf980d715560..f1e8121c1a87 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, 20250217,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, 20250214,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, 20250213,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 48a1305b0870..765b89fc6c96 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, -20250214,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250213,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250218,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250217,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250214,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250213,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250212,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250211,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250210,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 29de62685efd..8645e03bc6a0 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1195,1197,1197,1197,0,0,00,0.00,Y,5,-2, -20250214,1197,1197,1197,1197,5,5985,00,0.00,Y,2,11, +20250218,1192,1195,1195,1195,0,0,00,0.00,Y,5,-3, +20250217,1195,1195,1195,1195,0,0,00,0.00,Y,3,-2, +20250214,1197,1197,1197,1197,5,5985,00,0.00,N,2,11, 20250213,1186,1186,1186,1186,0,0,00,0.00,N,3,0, 20250212,1186,1195,1195,1186,2,2381,00,0.00,N,3,0, 20250211,1186,1186,1186,1186,0,0,00,0.00,N,3,-3, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 51b6a400e85f..3a9c7c26d237 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11760,11760,12230,11660,726810,8703063210,00,0.00,N,3,0, 20250217,11760,11430,11810,11420,444409,5178670600,00,0.00,N,2,400, 20250214,11360,11450,11870,11030,1059933,12092662590,00,0.00,N,5,-40, 20250213,11400,12000,12160,11350,1008848,11641811120,00,0.00,N,5,-490, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 7efdd89b6976..881b8a386840 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4580,4720,4780,4550,102014,472240680,00,0.00,N,5,-205, 20250217,4785,4850,4925,4435,184435,868542710,00,0.00,N,2,65, 20250214,4720,4585,4720,4380,85991,389440130,00,0.00,N,2,140, 20250213,4580,4690,4690,4345,96856,432745370,00,0.00,N,2,55, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 8eddd7413317..72b80143f86a 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12610,12780,12780,12490,35499,448352210,00,0.00,N,2,10, 20250217,12600,12580,12740,12370,54659,685857200,00,0.00,N,5,-160, 20250214,12760,13110,13270,12750,98807,1273174260,00,0.00,N,5,-260, 20250213,13020,12400,13350,12220,369410,4747361780,00,0.00,N,2,880, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index b97f6adc27ad..34acdfa95411 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8230,8210,8360,7900,299476,2420915790,00,0.00,N,2,20, 20250217,8210,8100,8300,8020,116665,947116060,00,0.00,N,2,160, 20250214,8050,8250,8590,8000,488049,4037643150,00,0.00,N,5,-200, 20250213,8250,8100,8290,7680,468398,3750618540,00,0.00,N,2,390, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index b4a2a9181d0f..7fe881e9bcc3 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5500,5450,5600,5340,230491,1261950620,00,0.00,N,2,40, 20250217,5460,5580,5610,5410,251849,1380641490,00,0.00,N,5,-130, 20250214,5590,5440,5720,5440,269655,1510070990,00,0.00,N,2,150, 20250213,5440,5290,5450,5170,229196,1216385930,00,0.00,N,2,80, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 1d20106ebbb5..c45dcdadadd9 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14200,14210,14620,14040,326714,4662924270,00,0.00,N,5,-10, 20250217,14210,14520,14520,14210,217304,3121697020,00,0.00,N,5,-80, 20250214,14290,13960,14750,13870,694071,10000564960,00,0.00,N,2,290, 20250213,14000,14100,14150,13850,271489,3791985580,00,0.00,N,5,-170, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index bc6975701fa4..cbe9c849f57c 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,851,800,888,800,14,11479,00,0.00,N,2,53, 20250217,798,899,899,765,3702,2934221,00,0.00,N,5,-101, 20250214,899,899,899,899,12,10788,00,0.00,N,2,103, 20250213,796,799,799,639,64,50590,00,0.00,N,2,66, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 3b4cf09bc1ed..15c32da80eb3 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8680,8690,8770,8500,58830,506342860,00,0.00,N,5,-10, 20250217,8690,8810,8880,8460,54003,464633550,00,0.00,N,5,-140, 20250214,8830,9150,9220,8740,55725,496891280,00,0.00,N,5,-320, 20250213,9150,9120,9330,8800,185417,1695180310,00,0.00,N,2,400, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index a49f5a91e060..b4267163781f 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17820,18210,19010,17700,3664308,67104904510,00,0.00,N,5,-560, 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, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 49f2b0595524..f05aa9a4ace0 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33650,33900,34200,33250,157343,5290013350,00,0.00,N,5,-150, 20250217,33800,33150,34500,33050,290364,9824998900,00,0.00,N,2,800, 20250214,33000,32900,33450,32150,347098,11460047100,00,0.00,N,2,500, 20250213,32500,35100,35750,32400,608315,20425844550,00,0.00,N,5,-1350, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index c6de0140beb8..6f18a6317e26 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8770,8710,8820,8660,69886,609874370,00,0.00,N,2,60, 20250217,8710,8560,8750,8530,86221,744541880,00,0.00,N,2,160, 20250214,8550,8500,8550,8460,54182,460490290,00,0.00,N,2,50, 20250213,8500,8420,8500,8420,55281,467545770,00,0.00,N,2,40, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 70feeac62604..38f5fbebf62d 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56700,57400,58000,54600,326873,18390832500,00,0.00,N,5,-100, 20250217,56800,52400,56800,52200,703118,38779608100,00,0.00,N,2,5200, 20250214,51600,51000,52500,50500,332845,17193614500,00,0.00,N,2,1100, 20250213,50500,51500,53800,48700,873178,44354878400,00,0.00,N,5,-400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 3d464fb476f0..bbf811fb3567 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11880,12020,12020,11820,31251,371135920,00,0.00,N,5,-140, 20250217,12020,12000,12090,11970,23642,284130600,00,0.00,N,5,-10, 20250214,12030,11970,12060,11950,8861,106178700,00,0.00,N,2,60, 20250213,11970,11900,12000,11900,12885,153938440,00,0.00,N,2,30, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 1faf6eee62bd..f443e745c341 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16950,17980,17980,16950,42022,721245460,00,0.00,N,5,-560, 20250217,17510,16760,17620,16490,85968,1470222940,00,0.00,N,2,600, 20250214,16910,17270,17270,16580,66296,1116555930,00,0.00,N,5,-360, 20250213,17270,15770,18300,15670,251006,4334562390,00,0.00,N,2,1260, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 9edccd9f9c2e..1c2125d170f1 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1615,1639,1672,1610,126993,207479390,00,0.00,N,5,-40, 20250217,1655,1668,1668,1636,100705,166210168,00,0.00,N,5,-13, 20250214,1668,1713,1739,1653,149168,250351613,00,0.00,N,5,-45, 20250213,1713,1717,1738,1710,72818,124925915,00,0.00,N,5,-7, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index e87012ef0f47..623a88f3492c 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18660,18580,18700,18510,55441,1033395420,00,0.00,N,2,90, 20250217,18570,18500,18600,18450,34585,640661290,00,0.00,N,2,40, 20250214,18530,18380,18550,18360,35209,650531290,00,0.00,N,2,180, 20250213,18350,18570,18580,18300,69107,1269573590,00,0.00,N,5,-90, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 7668a4c56e4c..864f439db4cd 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,620,619,624,615,288823,178813282,00,0.00,N,2,1, 20250217,619,628,630,608,426140,263807431,00,0.00,N,5,-9, 20250214,628,634,645,623,593228,374167111,00,0.00,N,5,-11, 20250213,639,635,645,634,175793,112378776,00,0.00,N,2,4, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 9d9335396cb5..3359d63742c6 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,28050,28250,28400,27450,170531,4759390550,00,0.00,N,5,-450, 20250217,28500,28800,29300,28200,90402,2591604850,00,0.00,N,5,-300, 20250214,28800,30150,30150,28400,165738,4842843000,00,0.00,N,5,-1100, 20250213,29900,29600,30300,29100,87793,2613564600,00,0.00,N,2,600, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index f1d7eb289217..81afaa669e9b 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6290,6000,6420,5950,70437,439332210,00,0.00,N,2,340, 20250217,5950,5980,6030,5890,24044,143088990,00,0.00,N,3,0, 20250214,5950,6020,6120,5950,24831,149168990,00,0.00,N,5,-50, 20250213,6000,6050,6190,5990,25922,156714820,00,0.00,N,5,-110, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index bc8353ab82f4..72692db9f0d3 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6320,6350,6380,6250,83457,526032870,00,0.00,N,5,-30, 20250217,6350,6250,6350,6210,94696,597883490,00,0.00,N,2,100, 20250214,6250,6230,6370,6210,158473,998058660,00,0.00,N,2,100, 20250213,6150,6190,6240,6100,89940,555373860,00,0.00,N,3,0, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 03a223e85b75..848127be1c64 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,62100,63700,66200,61000,217367,13846375500,00,0.00,N,5,-800, 20250217,62900,61000,65300,60000,266114,16733590400,00,0.00,N,2,1800, 20250214,61100,61400,61700,59300,141268,8553199900,00,0.00,N,2,700, 20250213,60400,60200,61100,58600,291208,17526501100,00,0.00,N,3,0, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 7236bb23a198..bbf4748ba87c 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,294500,289500,297000,284500,80635,23533261500,00,0.00,N,2,7500, 20250217,287000,280000,290500,279000,54210,15495950500,00,0.00,N,2,500, 20250214,286500,273000,289500,273000,114667,32614238500,00,0.00,N,2,14000, 20250213,272500,282500,282500,271500,122735,33662870500,00,0.00,N,5,-10000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 5cb4dbc93a77..c99fb856f160 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,883,854,944,853,3355757,3020653903,00,0.00,N,2,41, 20250217,842,832,869,823,880388,737585377,00,0.00,N,2,10, 20250214,832,884,884,827,1579837,1327283130,00,0.00,N,5,-53, 20250213,885,771,975,765,8701076,7767484436,00,0.00,N,2,91, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 5547151a2170..62443905d59e 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2305,2310,2320,2255,432971,989846500,00,0.00,N,3,0, 20250217,2305,2270,2325,2270,480903,1107147500,00,0.00,N,2,45, 20250214,2260,2305,2315,2240,387093,876368940,00,0.00,N,5,-15, 20250213,2275,2260,2380,2240,1550278,3598857305,00,0.00,N,2,60, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 7cb4237b4463..255f165ab721 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, -20250214,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250213,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250218,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250217,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250214,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250213,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250212,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250211,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250210,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 982af44ef65b..53e16459c047 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,61000,60400,61100,59900,15923,966937900,00,0.00,N,2,900, 20250217,60100,58900,60200,58700,16870,1007890800,00,0.00,N,2,1200, 20250214,58900,58900,59200,58500,7671,452049500,00,0.00,N,3,0, 20250213,58900,58100,59100,58100,20815,1222902700,00,0.00,N,2,800, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 23162abccf75..086723679f8a 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, -20250214,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250213,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250218,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250217,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250214,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250213,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250212,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250211,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250210,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 105640e74acf..718b40074114 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4530,4460,4655,4435,1123545,5106618375,00,0.00,N,2,95, 20250217,4435,4425,4435,4345,221723,973086335,00,0.00,N,2,10, 20250214,4425,4410,4535,4345,505436,2234942350,00,0.00,N,5,-20, 20250213,4445,4300,4445,4300,303140,1331099050,00,0.00,N,2,95, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 0c797a08737a..a76316cb9098 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38500,38650,38750,37800,25449,971428800,00,0.00,N,5,-200, 20250217,38700,38450,39050,38200,26440,1022566100,00,0.00,N,2,350, 20250214,38350,38050,38700,37850,22943,880414100,00,0.00,N,2,250, 20250213,38100,38700,38800,37850,31087,1185756000,00,0.00,N,5,-600, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index e269576fca4c..19a8a30a43bd 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9970,10000,10010,9880,22002,218853020,00,0.00,N,2,110, 20250217,9860,9880,9930,9800,18559,182757980,00,0.00,N,2,20, 20250214,9840,9800,9940,9780,22666,223191210,00,0.00,N,2,40, 20250213,9800,9820,9860,9690,17627,172779550,00,0.00,N,2,10, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 5f0bc57326e9..a0f94412006f 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1676,1668,1689,1637,33731,55951296,00,0.00,N,2,3, 20250217,1673,1700,1700,1632,76057,125194234,00,0.00,N,2,17, 20250214,1656,1635,1701,1626,50610,83005443,00,0.00,N,2,27, 20250213,1629,1657,1679,1615,52025,85026023,00,0.00,N,5,-28, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index b99f27006305..9e04e6286edf 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2430,2455,2455,2410,12303,29921685,00,0.00,N,2,25, 20250217,2405,2405,2490,2385,13325,32566270,00,0.00,N,2,20, 20250214,2385,2500,2525,2385,21865,53014565,00,0.00,N,5,-105, 20250213,2490,2380,2515,2310,29457,71235380,00,0.00,N,2,120, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 8336e4699e6f..86943a3e87d5 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,360,353,405,353,165,65169,00,0.00,N,2,7, 20250217,353,437,437,353,284,112048,00,0.00,N,5,-27, 20250214,380,391,391,350,8242,3203800,00,0.00,N,2,40, 20250213,340,448,448,340,93,32974,00,0.00,N,5,-50, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index ae13c7f45d90..9457454ba293 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2535,2540,2545,2510,336040,846815930,00,0.00,N,5,-5, 20250217,2540,2525,2545,2500,376617,950208665,00,0.00,N,2,20, 20250214,2520,2540,2550,2510,329882,831960050,00,0.00,N,5,-5, 20250213,2525,2560,2560,2500,478143,1204740230,00,0.00,N,5,-35, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 3fa5d4389ede..125b48784602 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,471,473,483,471,58420,27779149,00,0.00,N,5,-6, 20250217,477,473,478,464,59532,28022896,00,0.00,N,2,3, 20250214,474,475,475,463,63178,29539412,00,0.00,N,5,-1, 20250213,475,471,487,471,43057,20691705,00,0.00,N,2,4, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 8483e089ca42..479ab10b87e3 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7390,7380,7760,7300,366598,2764697790,00,0.00,N,2,160, 20250217,7230,7250,7270,7200,28086,202885210,00,0.00,N,3,0, 20250214,7230,7160,7310,7160,64078,463405230,00,0.00,N,2,70, 20250213,7160,7130,7230,7090,17466,125637760,00,0.00,N,2,20, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index ccd793256064..c10b1402cd9b 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6830,6710,6890,6640,89573,606122940,00,0.00,N,2,130, 20250217,6700,6560,6960,6500,212717,1432204370,00,0.00,N,2,130, 20250214,6570,6370,6690,6370,91221,594779350,00,0.00,N,2,170, 20250213,6400,6550,6650,6340,77966,500052040,00,0.00,N,5,-150, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 0cdce55f9ad3..18dc677012ea 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5800,5800,5800,5400,60,340000,00,0.00,N,5,-130, 20250217,5930,5600,5950,5600,99,565080,00,0.00,N,2,340, 20250214,5590,5600,5600,5590,11,61520,00,0.00,N,3,0, 20250213,5590,5600,5600,5550,67,374090,00,0.00,N,5,-10, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 8337e8d7b157..8699b2dc755f 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9260,8330,9630,8080,2740072,24548340520,00,0.00,N,2,1780, 20250217,7480,7650,7740,7400,30868,232891550,00,0.00,N,2,140, 20250214,7340,7050,7550,7050,67577,497473210,00,0.00,N,2,290, 20250213,7050,7050,7200,7010,20591,145817780,00,0.00,N,3,0, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 345f0a425b15..f83057410bfc 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6570,6370,6670,6280,325610,2118334710,00,0.00,N,2,240, 20250217,6330,6270,6450,6190,235196,1486931090,00,0.00,N,2,100, 20250214,6230,5990,6350,5880,416429,2586166430,00,0.00,N,2,290, 20250213,5940,6000,6020,5820,172688,1023027860,00,0.00,N,2,20, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 9d5b3aa166a2..94e35e87aefe 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130, +20250218,1400,1400,1400,1400,0,0,00,0.00,Y,3,0, +20250217,1400,1402,1402,1400,110,154150,00,0.00,Y,5,-130, 20250214,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250213,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250212,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 051d96c74fee..4d0b9108d8a6 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4265,4250,4270,4140,29008,121835345,00,0.00,N,5,-5, 20250217,4270,4375,4410,4120,65782,277851610,00,0.00,N,5,-115, 20250214,4385,4540,4650,4325,64633,285547825,00,0.00,N,5,-165, 20250213,4550,4520,4895,4500,166719,783792780,00,0.00,N,2,20, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index de6bb9985efe..2f739a32c788 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,499,499,499,499,0,0,00,0.00,Y,3,0, -20250214,499,499,499,499,0,0,00,0.00,Y,0,0, -20250213,499,499,499,499,0,0,00,0.00,Y,0,0, +20250218,499,499,499,499,0,0,00,0.00,Y,3,0, +20250217,499,499,499,499,0,0,00,0.00,Y,0,0, +20250214,499,499,499,499,0,0,00,0.00,N,0,0, +20250213,499,499,499,499,0,0,00,0.00,N,0,0, 20250212,499,499,499,499,0,0,00,0.00,N,0,0, 20250211,499,499,499,499,0,0,00,0.00,N,0,0, 20250210,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 22e433e87b76..2afdcd3e00d1 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1885,1763,1893,1747,498854,924451489,00,0.00,N,2,123, 20250217,1762,1772,1781,1726,134004,233324075,00,0.00,N,5,-10, 20250214,1772,1795,1804,1750,69128,123009522,00,0.00,N,5,-23, 20250213,1795,1805,1822,1735,128070,226433806,00,0.00,N,5,-11, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index c9b29ef5c323..97f561da4ad4 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250214,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250213,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250218,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250217,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250214,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250213,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250212,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250211,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250210,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index de7a3178239b..5241f4b80bad 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2185,2245,2245,2175,298347,656055785,00,0.00,N,5,-25, 20250217,2210,2100,2245,2090,464545,1016528990,00,0.00,N,2,110, 20250214,2100,2060,2140,2050,245598,514488050,00,0.00,N,2,45, 20250213,2055,2135,2135,2050,250899,521386600,00,0.00,N,2,5, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 6dbeef80dab7..3a7de6b60303 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2400,2505,2560,2400,137907,341726310,00,0.00,N,5,-70, 20250217,2470,2375,2650,2345,872243,2218745405,00,0.00,N,2,95, 20250214,2375,2390,2440,2320,106513,252158135,00,0.00,N,5,-40, 20250213,2415,2150,2560,2140,824413,1959963010,00,0.00,N,2,295, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 751a56cd00ed..61a0ca14c120 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2680,2800,2800,2640,7481,20346590,00,0.00,N,5,-20, 20250217,2700,2660,2790,2590,7145,18926610,00,0.00,N,5,-50, 20250214,2750,2795,2795,2600,3677,9774825,00,0.00,N,2,65, 20250213,2685,2695,2700,2650,19327,51834170,00,0.00,N,5,-5, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 3a44429da427..07be85f51955 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,354,342,455,342,10,3900,00,0.00,N,5,-45, 20250217,399,389,450,389,11011,4293440,00,0.00,N,5,-1, 20250214,400,400,400,400,1,400,00,0.00,N,2,1, 20250213,399,389,399,389,1001,399389,00,0.00,N,3,0, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index ae1ee06d4631..e75f9be51934 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27800,27800,28400,27500,1219,34288050,00,0.00,N,5,-200, 20250217,28000,28000,28150,27200,676,18817000,00,0.00,N,2,400, 20250214,27600,27450,27600,27450,153,4214800,00,0.00,N,2,150, 20250213,27450,28150,28150,27400,410,11321900,00,0.00,N,5,-350, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 9969a9fef00c..e493ed0d8cec 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3910,3945,3950,3900,53718,210710390,00,0.00,N,5,-35, 20250217,3945,3870,3965,3865,70230,275860155,00,0.00,N,2,80, 20250214,3865,3875,3910,3840,59284,229677620,00,0.00,N,5,-10, 20250213,3875,3930,3930,3870,63332,246269050,00,0.00,N,5,-25, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 46f1d5e97956..551a8b7684d6 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19200,18910,19810,18910,762435,14833063830,00,0.00,N,2,510, 20250217,18690,18610,18990,18250,262650,4898154520,00,0.00,N,2,190, 20250214,18500,17600,18730,17430,418899,7640763600,00,0.00,N,2,880, 20250213,17620,17480,17810,17200,160225,2815225200,00,0.00,N,2,120, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 64e92553a366..344aa563f226 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14020,13930,14120,13710,24448,339867310,00,0.00,N,2,90, 20250217,13930,13200,14110,13130,72234,998141460,00,0.00,N,2,830, 20250214,13100,12430,13170,12360,38070,491918870,00,0.00,N,2,670, 20250213,12430,12490,12560,12270,31766,393611370,00,0.00,N,5,-90, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index ed8898be6f41..4027a88f3e94 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6870,6700,6880,6570,192378,1303575020,00,0.00,N,2,150, 20250217,6720,6500,6770,6490,129587,863292210,00,0.00,N,2,230, 20250214,6490,6730,6730,6480,118953,780200120,00,0.00,N,5,-170, 20250213,6660,6510,6720,6410,229421,1512720810,00,0.00,N,2,130, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 0fcacd82c5dc..15e763055fcb 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,753,790,794,745,1469439,1115224220,00,0.00,N,5,-30, 20250217,783,720,830,659,5740107,4415136959,00,0.00,N,2,1, 20250214,782,810,810,767,1395490,1093060730,00,0.00,N,5,-25, 20250213,807,879,880,776,2932225,2395365691,00,0.00,N,2,4, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 8a3cc41baa96..ba7b97f5ef96 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,967,967,967,967,0,0,00,0.00,Y,3,0, -20250214,967,967,967,967,0,0,00,0.00,Y,0,0, -20250213,967,967,967,967,0,0,00,0.00,Y,0,0, +20250218,967,967,967,967,0,0,00,0.00,Y,3,0, +20250217,967,967,967,967,0,0,00,0.00,Y,0,0, +20250214,967,967,967,967,0,0,00,0.00,N,0,0, +20250213,967,967,967,967,0,0,00,0.00,N,0,0, 20250212,967,967,967,967,0,0,00,0.00,N,0,0, 20250211,967,967,967,967,0,0,00,0.00,N,0,0, 20250210,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 3d925883ee5d..274590842114 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24800,23700,25000,23100,650831,15890110900,00,0.00,N,2,1400, 20250217,23400,23150,23500,22250,340096,7823034850,00,0.00,N,2,500, 20250214,22900,22250,23400,22050,374497,8509579700,00,0.00,N,2,700, 20250213,22200,22000,22400,20850,509623,10970873350,00,0.00,N,5,-150, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 46a32966b239..a7f0ac57d6f1 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2495,2395,2515,2395,45358,111539535,00,0.00,N,2,70, 20250217,2425,2415,2535,2345,110259,270068615,00,0.00,N,2,5, 20250214,2420,2445,3000,2410,1101364,3046156215,00,0.00,N,5,-30, 20250213,2450,2395,2450,2350,23671,56948785,00,0.00,N,2,35, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 47243d3adf0a..737bdcda0eab 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4810,4875,4910,4770,143001,688918790,00,0.00,N,5,-100, 20250217,4910,4750,4965,4735,251979,1236335780,00,0.00,N,2,110, 20250214,4800,4835,4840,4710,188534,903191270,00,0.00,N,5,-30, 20250213,4830,4820,4945,4790,206094,996422565,00,0.00,N,2,10, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 8882de16547f..812dcbb75f7e 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2745,2725,2745,2700,44950,122472645,00,0.00,N,2,45, 20250217,2700,2750,2760,2700,87810,238737980,00,0.00,N,5,-50, 20250214,2750,2725,2760,2715,46279,126538925,00,0.00,N,5,-10, 20250213,2760,2765,2795,2740,34654,95746070,00,0.00,N,3,0, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 469178812d14..07909c0dbb54 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1420,1448,1453,1400,38744,55392540,00,0.00,N,5,-28, 20250217,1448,1464,1464,1427,9950,14364605,00,0.00,N,5,-5, 20250214,1453,1540,1540,1450,13774,20352777,00,0.00,N,5,-43, 20250213,1496,1497,1499,1495,5733,8586185,00,0.00,N,5,-2, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 2cffbc478978..a554353a6016 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11100,11120,11180,11020,3431,37997740,00,0.00,N,5,-60, 20250217,11160,11080,11170,11020,1303,14489200,00,0.00,N,2,60, 20250214,11100,11130,11130,11000,3299,36434390,00,0.00,N,5,-40, 20250213,11140,11140,11140,11020,167,1847430,00,0.00,N,2,40, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index c94197828a42..e16832fe7edd 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3135,3130,3145,3120,26996,84506335,00,0.00,N,2,10, 20250217,3125,3115,3130,3095,24482,76372000,00,0.00,N,2,5, 20250214,3120,3080,3190,3005,61424,190664885,00,0.00,N,2,70, 20250213,3050,3065,3115,3010,30602,93007445,00,0.00,N,3,0, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index b20c39f4815d..cad2a5dc28f2 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7950,8110,8150,7900,534216,4270512300,00,0.00,N,5,-80, 20250217,8030,7920,8100,7750,1004446,8011746910,00,0.00,N,2,300, 20250214,7730,7890,8300,7620,2520037,19989646060,00,0.00,N,2,190, 20250213,7540,7530,7600,7400,476324,3621123930,00,0.00,N,2,210, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 63d2eb7fef64..839fc082b430 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5180,5260,5360,5070,17792,92678070,00,0.00,N,5,-50, 20250217,5230,5000,5230,5000,20040,101940880,00,0.00,N,2,230, 20250214,5000,4925,5060,4860,19361,96075045,00,0.00,N,2,80, 20250213,4920,4940,4980,4805,20929,102303520,00,0.00,N,5,-25, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 856eaf54909c..53ddccee9700 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250214,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250213,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250218,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250217,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250214,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250213,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250212,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250211,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250210,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 80fb5ab8754c..64dedca429dd 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,685,695,713,682,23688,16260090,00,0.00,N,5,-5, 20250217,690,692,695,686,13411,9276012,00,0.00,N,5,-5, 20250214,695,694,695,685,23346,16110499,00,0.00,N,3,0, 20250213,695,697,712,689,33058,22904867,00,0.00,N,5,-2, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index a27b316e3287..3445ca3f336c 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4095,4100,4195,3900,514,2006520,00,0.00,N,5,-5, 20250217,4100,4300,4300,4000,994,4063105,00,0.00,N,5,-190, 20250214,4290,4400,4400,4015,1725,7169615,00,0.00,N,5,-30, 20250213,4320,4400,4400,4320,355,1533945,00,0.00,N,5,-55, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 4e4e04d918d3..abfedd97d658 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18900,18700,19340,18420,2271620,42654233770,00,0.00,N,2,210, 20250217,18690,18100,19480,17310,9789740,182290624700,00,0.00,N,2,3240, 20250214,15450,14650,15630,14290,3329012,50418835910,00,0.00,N,2,1250, 20250213,14200,14420,14880,14200,1011665,14559268780,00,0.00,N,5,-10, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 708182b98973..1f720b58a7a3 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, -20250214,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250213,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250218,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250217,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250214,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250213,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250212,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250211,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250210,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 0e520bfdf509..77bd82411381 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3480,3495,3515,3460,14459,50242605,00,0.00,N,5,-35, 20250217,3515,3460,3570,3445,13215,46179725,00,0.00,N,2,70, 20250214,3445,3425,3480,3425,7359,25340490,00,0.00,N,2,20, 20250213,3425,3445,3475,3420,13090,45093825,00,0.00,N,5,-50, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 158c102013cd..d26dea91206c 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,296,297,297,297,0,0,00,0.00,Y,5,-1, 20250217,297,297,297,297,0,0,00,0.00,Y,3,0, -20250214,297,297,297,297,0,0,00,0.00,Y,3,0, -20250213,297,297,297,297,0,0,00,0.00,Y,3,0, +20250214,297,297,297,297,0,0,00,0.00,N,3,0, +20250213,297,297,297,297,0,0,00,0.00,N,3,0, 20250212,297,297,297,297,0,0,00,0.00,N,3,0, 20250211,297,297,297,297,1,297,00,0.00,N,2,6, 20250210,291,217,291,217,7,1594,00,0.00,N,2,36, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 26996e9cff25..e01a026138b7 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3170,3180,3180,3125,75914,239606465,00,0.00,N,3,0, 20250217,3170,3140,3180,3105,102238,322340200,00,0.00,N,2,25, 20250214,3145,3170,3175,3105,149763,470667120,00,0.00,N,5,-25, 20250213,3170,3060,3195,3045,320649,1008649505,00,0.00,N,2,120, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 17956f02095b..e8fb906d9a74 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2780,2825,2925,2740,117887,332858240,00,0.00,N,5,-45, 20250217,2825,2555,2910,2555,346372,963045880,00,0.00,N,2,245, 20250214,2580,2650,2670,2580,62616,162876200,00,0.00,N,5,-70, 20250213,2650,2785,2935,2615,92181,247691435,00,0.00,N,5,-110, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 8e0dc134e11d..cbb00fcf9cb6 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3330,3470,3560,3330,22461,75906360,00,0.00,N,5,-110, 20250217,3440,3800,3800,3430,30365,106223800,00,0.00,N,5,-170, 20250214,3610,3840,3840,3610,13232,48641145,00,0.00,N,5,-85, 20250213,3695,3830,3910,3680,25036,93140510,00,0.00,N,5,-115, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index d3ff2c45d347..57319e220577 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19630,19000,19640,19000,33379,646470710,00,0.00,N,2,490, 20250217,19140,19210,19340,19000,35322,677248330,00,0.00,N,5,-10, 20250214,19150,19060,19220,18610,46774,887575110,00,0.00,N,2,90, 20250213,19060,18090,19540,18090,134060,2561096880,00,0.00,N,2,780, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 657ccf6a2cc4..dbe8ec52bfca 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2535,2535,2535,2535,15,38025,00,0.00,N,5,-395, 20250217,2930,2845,2930,2845,530,1538300,00,0.00,N,1,380, 20250214,2550,2550,2550,2550,60,153000,00,0.00,N,4,-450, 20250213,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 936d5e071869..32b1b4adb7d4 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2940,2975,2975,2975,0,0,00,0.00,Y,5,-35, 20250217,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, -20250214,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, -20250213,2975,2975,2975,2975,0,0,00,0.00,Y,3,-20, +20250214,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250213,2975,2975,2975,2975,0,0,00,0.00,N,3,-20, 20250212,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250211,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250210,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index d1e1e815181d..d9504e1f5bcf 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2420,2430,2465,2400,441971,1071145355,00,0.00,N,5,-20, 20250217,2440,2350,2530,2350,1092949,2678001535,00,0.00,N,2,85, 20250214,2355,2380,2455,2355,914323,2185239010,00,0.00,N,3,0, 20250213,2355,2400,2450,2340,533976,1266364600,00,0.00,N,5,-20, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index ceb7d93c6ae1..3b41974fb18f 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2755,2880,2930,2705,23664,65204530,00,0.00,N,5,-55, 20250217,2810,2805,2950,2765,21783,60604615,00,0.00,N,2,10, 20250214,2800,2795,2880,2705,40200,111977385,00,0.00,N,2,5, 20250213,2795,2790,2840,2755,22541,62717520,00,0.00,N,3,0, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index fdd6d00b683f..a48112c78a73 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,536,523,537,521,35342,18668097,00,0.00,N,5,-1, 20250217,537,541,541,533,18651,10043750,00,0.00,N,5,-4, 20250214,541,550,550,540,28803,15642869,00,0.00,N,5,-9, 20250213,550,555,556,548,16726,9241137,00,0.00,N,5,-5, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index bae0a9d783c5..160d59da0626 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4630,4620,4640,4515,19255,88037600,00,0.00,N,2,70, 20250217,4560,4720,4720,4560,27373,126364705,00,0.00,N,5,-30, 20250214,4590,4660,4660,4550,24814,113836710,00,0.00,N,2,10, 20250213,4580,4630,4630,4540,28330,129533010,00,0.00,N,2,35, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index bbcb64ceade3..81bfca290dd0 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13530,13630,13670,13420,198525,2688890120,00,0.00,N,5,-70, 20250217,13600,13620,13870,13540,291883,3998178900,00,0.00,N,5,-20, 20250214,13620,13790,13810,13240,644066,8709380290,00,0.00,N,5,-390, 20250213,14010,13750,14160,13750,320790,4491001880,00,0.00,N,2,140, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 4720785552d7..d91c28c89fe4 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,934,950,950,923,49034,45769652,00,0.00,N,2,3, 20250217,931,932,933,922,33482,31711014,00,0.00,N,5,-2, 20250214,933,924,935,917,60286,55727801,00,0.00,N,2,9, 20250213,924,925,925,916,38909,35757880,00,0.00,N,5,-1, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 42828cd86b41..16cfa39ea09c 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11620,11670,11780,11540,21279,246713210,00,0.00,N,5,-50, 20250217,11670,11930,12060,11630,28254,334895630,00,0.00,N,5,-390, 20250214,12060,11830,12500,11830,28700,350167450,00,0.00,N,2,250, 20250213,11810,12090,12250,11770,16564,198862560,00,0.00,N,5,-190, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 940f1e5d084f..ad98fa97047b 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8600,8720,8770,8450,392494,3369825370,00,0.00,N,5,-220, 20250217,8820,8510,9000,8500,981854,8619270670,00,0.00,N,2,620, 20250214,8200,8000,8260,7800,276951,2233212220,00,0.00,N,2,230, 20250213,7970,7930,8100,7730,238615,1894729210,00,0.00,N,2,50, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 8a2f32b2e31b..c23b88fa8540 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, -20250214,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250213,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250218,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250217,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250214,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250213,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250212,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250211,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250210,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 3fd2f39d259e..11a963daa539 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250214,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250213,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250218,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250217,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250214,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250213,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250212,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250211,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250210,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index d253ee484d5c..b4b74b055c3c 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8080,7620,8250,7550,1035697,8315143920,00,0.00,N,2,540, 20250217,7540,7230,7560,7130,272978,2033300790,00,0.00,N,2,320, 20250214,7220,7340,7440,7120,338260,2449518420,00,0.00,N,5,-10, 20250213,7230,7370,7470,7150,296525,2148804080,00,0.00,N,5,-140, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 14d483bdf6f4..a8be56bcdf42 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, -20250214,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250213,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250218,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250217,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250214,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250213,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250212,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250211,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250210,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 9e74c86ef9d0..b465ffc039a1 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48300,47000,49600,45750,1481302,71119408700,00,0.00,N,2,150, 20250217,48150,43500,52400,42000,3685599,172678141150,00,0.00,N,2,6050, 20250214,42100,43500,44550,40500,1504424,63637170450,00,0.00,N,5,-2500, 20250213,44600,43200,46950,42000,2317281,103501679800,00,0.00,N,5,-500, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 0b1ca735bdb8..9baabba45224 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,612,612,612,612,0,0,00,0.00,Y,3,0, -20250214,612,612,612,612,0,0,00,0.00,Y,0,0, -20250213,612,612,612,612,0,0,00,0.00,Y,0,0, +20250218,612,612,612,612,0,0,00,0.00,Y,3,0, +20250217,612,612,612,612,0,0,00,0.00,Y,0,0, +20250214,612,612,612,612,0,0,00,0.00,N,0,0, +20250213,612,612,612,612,0,0,00,0.00,N,0,0, 20250212,612,612,612,612,0,0,00,0.00,N,0,0, 20250211,612,612,612,612,0,0,00,0.00,N,0,0, 20250210,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index ad384331c90c..9f67191f3a28 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250217,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250214,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250213,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250214,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250213,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250212,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250211,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250210,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 77495f58f23b..789827695000 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1061,1080,1089,1051,26789,28686914,00,0.00,N,5,-18, 20250217,1079,1070,1080,1043,25346,27100309,00,0.00,N,2,13, 20250214,1066,1065,1077,1051,46072,49141976,00,0.00,N,2,15, 20250213,1051,1040,1059,1030,26453,27723934,00,0.00,N,2,21, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index dbe0124fa9f5..68f71cc63f40 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10500,10550,10650,10470,12816,134636960,00,0.00,N,5,-70, 20250217,10570,10520,10680,10430,24794,261728370,00,0.00,N,2,80, 20250214,10490,10430,10550,10430,8748,91697480,00,0.00,N,2,60, 20250213,10430,10320,10500,10320,16809,175051290,00,0.00,N,2,110, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 13b51d64729d..75c3cdf4757e 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,462,452,497,445,1693872,792105680,00,0.00,N,2,6, 20250217,456,498,519,449,1640136,768217201,00,0.00,N,5,-42, 20250214,498,455,507,452,2399317,1167070714,00,0.00,N,2,52, 20250213,446,451,461,442,406690,182918520,00,0.00,N,5,-12, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 63fea2488ed2..f414118cd919 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1763,1797,1797,1757,5381,9521936,00,0.00,N,5,-7, 20250217,1770,1732,1774,1710,7921,13886881,00,0.00,N,2,20, 20250214,1750,1745,1800,1700,35603,62582910,00,0.00,N,2,10, 20250213,1740,1705,1790,1615,59203,99881674,00,0.00,N,2,45, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index bc0b00ff571d..2a956932af2c 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8280,8250,8470,8120,102077,844948300,00,0.00,N,3,0, 20250217,8280,8320,8440,8100,111425,919509800,00,0.00,N,5,-120, 20250214,8400,8420,8730,8300,117708,997302160,00,0.00,N,5,-100, 20250213,8500,8760,8780,8360,141781,1206053300,00,0.00,N,5,-280, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 89ab25b86d50..4100eef8a738 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17610,17380,17780,17040,143120,2476687190,00,0.00,N,2,230, 20250217,17380,17800,17800,17290,104393,1820853020,00,0.00,N,5,-420, 20250214,17800,17940,17940,17490,113612,2012447070,00,0.00,N,2,160, 20250213,17640,17430,17950,17430,74790,1316968530,00,0.00,N,5,-90, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 5cea8bf6b2b5..a1632898843f 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6800,6830,6870,6710,7441,50754830,00,0.00,N,3,0, 20250217,6800,6680,6880,6680,7566,51577670,00,0.00,N,5,-30, 20250214,6830,6830,6930,6610,11818,79727930,00,0.00,N,5,-10, 20250213,6840,6720,6850,6720,6646,45288510,00,0.00,N,2,30, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 6ab9a9a09716..51b755fcd448 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1804,1845,1859,1800,49237,89101441,00,0.00,N,5,-11, 20250217,1815,1821,1862,1815,37480,68462484,00,0.00,N,5,-11, 20250214,1826,1860,1890,1825,61135,112703207,00,0.00,N,5,-34, 20250213,1860,1900,1900,1811,54945,101465392,00,0.00,N,5,-20, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index fa2fda9eef8a..da2e0f64037e 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5220,5390,5390,5030,2235,11344660,00,0.00,N,5,-70, 20250217,5290,5310,5430,5120,6386,33542930,00,0.00,N,5,-200, 20250214,5490,5580,5580,5100,4693,24939130,00,0.00,N,2,100, 20250213,5390,5470,5470,5260,2013,10669390,00,0.00,N,3,0, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index dcd350a99a43..6f1e1c9549bb 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41550,40700,41900,40050,571775,24024332250,00,0.00,N,2,850, 20250217,40700,39750,41300,39550,336231,13577305150,00,0.00,N,2,700, 20250214,40000,42250,42350,40000,452669,18331968150,00,0.00,N,5,-2000, 20250213,42000,42250,43600,41850,617269,26237678400,00,0.00,N,5,-400, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 071a1d914d0b..5bf4c4f1e05e 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24550,24050,24800,23500,109155,2646788000,00,0.00,N,2,400, 20250217,24150,25150,25300,23450,217389,5263802900,00,0.00,N,5,-900, 20250214,25050,24900,25900,24100,194782,4932858350,00,0.00,N,2,300, 20250213,24750,23950,25050,23500,170712,4194224800,00,0.00,N,2,1000, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 183cc73f63e8..59b43ca133fd 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9230,9190,9290,9090,58136,536626360,00,0.00,N,2,90, 20250217,9140,9150,9250,9090,53111,485682690,00,0.00,N,5,-10, 20250214,9150,9180,9310,9060,106959,975252500,00,0.00,N,5,-70, 20250213,9220,9290,9300,9130,39858,365813270,00,0.00,N,5,-70, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index fcf90df238dc..9c5db0206b18 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,229,229,229,229,0,0,00,0.00,Y,3,0, -20250214,229,229,229,229,0,0,00,0.00,Y,0,0, -20250213,229,229,229,229,0,0,00,0.00,Y,0,0, +20250218,229,229,229,229,0,0,00,0.00,Y,3,0, +20250217,229,229,229,229,0,0,00,0.00,Y,0,0, +20250214,229,229,229,229,0,0,00,0.00,N,0,0, +20250213,229,229,229,229,0,0,00,0.00,N,0,0, 20250212,229,229,229,229,0,0,00,0.00,N,0,0, 20250211,229,229,229,229,0,0,00,0.00,N,0,0, 20250210,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index c5152780d214..d21be2fa9e58 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12730,12890,13200,12560,2149732,27706594420,00,0.00,N,5,-70, 20250217,12800,12600,13340,12500,4053687,52420717740,00,0.00,N,2,400, 20250214,12400,12900,13270,12270,6595635,84110143540,00,0.00,N,2,230, 20250213,12170,12150,12610,11960,3867311,47619298060,00,0.00,N,2,180, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index ec63dc3de176..e27cf7f64049 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3990,4200,4200,3950,2635,10412960,00,0.00,N,5,-10, 20250217,4000,4100,4100,3980,1589,6416825,00,0.00,N,3,0, 20250214,4000,4000,4000,3945,1009,3984855,00,0.00,N,3,0, 20250213,4000,4100,4100,3950,1861,7388450,00,0.00,N,2,5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 4838fba1535d..0c1a82f9dd80 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10310,9400,11230,9110,4714652,49257983300,00,0.00,N,2,1040, 20250217,9270,8700,9270,8600,451650,4043805750,00,0.00,N,2,590, 20250214,8680,8890,8900,8490,395263,3433649270,00,0.00,N,5,-100, 20250213,8780,9000,9050,8400,358587,3110715560,00,0.00,N,5,-220, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 2d34fe4a932e..75c902d85ff8 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2460,2495,2500,2435,67991,166929755,00,0.00,N,5,-35, 20250217,2495,2500,2505,2445,56956,140979460,00,0.00,N,5,-5, 20250214,2500,2525,2530,2445,90724,224750850,00,0.00,N,5,-20, 20250213,2520,2615,2650,2510,144310,368718155,00,0.00,N,5,-85, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 61e0dc5ddd73..0b3ab5ac7112 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250217,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250214,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250213,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250214,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250213,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250212,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250211,14500,14500,15500,12750,84,1085990,00,0.00,N,5,-500, 20250210,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index f8c8d5f12d39..7223e1bdd814 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,579,697,697,540,6017,3250176,00,0.00,N,5,-38, 20250217,617,681,681,617,2,1298,00,0.00,N,2,24, 20250214,593,595,595,593,8,4756,00,0.00,N,5,-2, 20250213,595,690,695,595,21109,12561155,00,0.00,N,4,-104, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 3b38c4b91660..b30cf78bfcc3 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1098,1199,1199,1098,2,2297,00,0.00,N,5,-1, 20250217,1099,1200,1200,1099,2,2299,00,0.00,N,5,-1, 20250214,1100,1360,1360,1100,4,5005,00,0.00,N,5,-85, 20250213,1185,1360,1360,1185,3,3730,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index b7271378d428..244661173558 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10390,10490,10490,10380,13720,142762380,00,0.00,N,5,-30, 20250217,10420,10360,10480,10360,12936,134633190,00,0.00,N,2,40, 20250214,10380,10470,10470,10350,32383,336177270,00,0.00,N,5,-20, 20250213,10400,10360,10470,10360,8341,86727230,00,0.00,N,2,10, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index e6b8fb29ee8e..b2b2081bc704 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1141,1113,1149,1107,246724,278080510,00,0.00,N,2,30, 20250217,1111,1111,1135,1105,188594,209633094,00,0.00,N,5,-6, 20250214,1117,1110,1123,1108,85161,94727175,00,0.00,N,2,5, 20250213,1112,1103,1125,1103,80861,89858852,00,0.00,N,5,-4, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 42dbcc395c71..a76c263aff89 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4100,4050,4100,4005,75246,304958475,00,0.00,N,2,50, 20250217,4050,4045,4080,4000,86069,348973480,00,0.00,N,2,5, 20250214,4045,4050,4085,3985,71700,288621765,00,0.00,N,5,-5, 20250213,4050,3980,4095,3935,108030,437422395,00,0.00,N,2,70, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 124354a49eb2..595179688023 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14590,14720,14720,14260,12907,186248840,00,0.00,N,2,30, 20250217,14560,14170,14700,14170,27416,397718490,00,0.00,N,2,370, 20250214,14190,14490,14490,14160,14489,206597430,00,0.00,N,5,-60, 20250213,14250,14350,14420,14150,17054,242382500,00,0.00,N,5,-100, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 75198683e399..1cfaed9747ec 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9250,9330,9330,9130,81327,750811520,00,0.00,N,5,-10, 20250217,9260,9110,9440,9110,115433,1070319190,00,0.00,N,2,120, 20250214,9140,9090,9300,9010,107112,979652060,00,0.00,N,2,160, 20250213,8980,9380,9510,8980,166177,1520409690,00,0.00,N,5,-120, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 5dcb47998799..72810f26015a 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3395,3360,3465,3340,34931,119066650,00,0.00,N,2,35, 20250217,3360,3410,3410,3210,20634,68703850,00,0.00,N,2,20, 20250214,3340,3275,3375,3250,21444,71147420,00,0.00,N,2,65, 20250213,3275,3300,3335,3245,29474,96282395,00,0.00,N,5,-25, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index c2da6a8fde2e..81ef65f761ec 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3250,3370,3380,3195,188300,612241385,00,0.00,N,5,-85, 20250217,3335,3305,3360,3270,80214,266929760,00,0.00,N,2,50, 20250214,3285,3255,3360,3215,129587,424713775,00,0.00,N,2,30, 20250213,3255,3365,3390,3220,219644,718115805,00,0.00,N,5,-125, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index c7bd28803294..b0969df62df9 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,895,800,895,800,13,10685,00,0.00,N,5,-1, 20250217,896,896,896,762,1292,985140,00,0.00,N,3,0, 20250214,896,896,896,762,1013,773394,00,0.00,N,3,0, 20250213,896,896,896,896,2,1792,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 18a0b3328d0c..194cf2acd3bf 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26950,26350,27050,26100,87525,2338542300,00,0.00,N,2,550, 20250217,26400,26500,26500,26100,25432,671339350,00,0.00,N,5,-50, 20250214,26450,25900,26650,25800,142164,3745576500,00,0.00,N,2,650, 20250213,25800,25800,26050,25700,22568,582779900,00,0.00,N,2,100, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 163fc32d8cd1..08d08482db23 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3500,3600,3600,3300,25,83600,00,0.00,N,2,100, 20250217,3400,3400,3400,3400,10,34000,00,0.00,N,5,-200, 20250214,3600,3200,3600,3200,55,187900,00,0.00,N,2,405, 20250213,3195,3195,3195,3195,184,587880,00,0.00,N,2,95, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 638622a913ea..a5e17a28a4b3 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3235,3180,3400,3175,227725,748490430,00,0.00,N,2,55, 20250217,3180,3150,3195,3105,59905,188762275,00,0.00,N,2,20, 20250214,3160,3140,3170,3085,42556,133026485,00,0.00,N,2,20, 20250213,3140,3135,3145,3075,42576,132355120,00,0.00,N,2,20, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index f2fd61424955..265efafd2356 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,83600,84600,84700,82300,164351,13683530300,00,0.00,N,5,-900, 20250217,84500,84400,84900,83500,125259,10523168000,00,0.00,N,2,100, 20250214,84400,86200,86400,83700,197009,16689034800,00,0.00,N,5,-900, 20250213,85300,86500,86500,84800,125438,10739666900,00,0.00,N,5,-500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index d7961fd5555a..63da485d2eea 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4160,4165,4165,4095,4079,16792250,00,0.00,N,2,15, 20250217,4145,4120,4160,4060,5684,23449160,00,0.00,N,2,5, 20250214,4140,4070,4150,4060,12008,49310610,00,0.00,N,2,55, 20250213,4085,4020,4130,4015,27453,112251765,00,0.00,N,2,45, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 9c8356c2f9f6..907da6eb099c 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6960,6900,6980,6800,108162,745417910,00,0.00,N,2,30, 20250217,6930,6610,6930,6550,179817,1225692910,00,0.00,N,2,290, 20250214,6640,6780,6900,6590,127034,848474910,00,0.00,N,5,-60, 20250213,6700,6780,6780,6600,108415,724715450,00,0.00,N,5,-50, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 70dcf7d9dab1..e3f5f73414c0 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18930,18800,19280,18640,146926,2786352220,00,0.00,N,2,380, 20250217,18550,18890,18890,18330,64860,1198186380,00,0.00,N,5,-100, 20250214,18650,18200,19050,18200,107449,2011603890,00,0.00,N,2,400, 20250213,18250,18410,18640,18220,53532,980415960,00,0.00,N,5,-190, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index e6926a199195..50bc2527cd03 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1892,1928,1928,1892,37723,71859000,00,0.00,N,5,-23, 20250217,1915,1926,1947,1910,36661,70391104,00,0.00,N,5,-29, 20250214,1944,1925,1955,1925,19373,37591646,00,0.00,N,5,-1, 20250213,1945,2000,2000,1945,46618,91574172,00,0.00,N,5,-44, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index bcf5845b86fc..bf4dd8bb1b16 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3045,3045,3065,3010,29675,90058770,00,0.00,N,2,20, 20250217,3025,3055,3080,3010,40190,122107445,00,0.00,N,5,-30, 20250214,3055,3190,3245,3050,118445,369707305,00,0.00,N,5,-135, 20250213,3190,3140,3225,3140,110643,351155230,00,0.00,N,2,25, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 0499b1520baf..035f1fca6784 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,750,763,763,567,4,2843,00,0.00,N,2,85, 20250217,665,764,764,567,1705,988370,00,0.00,N,5,-1, 20250214,666,666,666,666,520,346320,00,0.00,N,4,-117, 20250213,783,800,800,596,153,101229,00,0.00,N,2,84, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index b82ea2fa0a48..f525932ede32 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3080,3185,3185,3080,4365,13548895,00,0.00,N,5,-20, 20250217,3100,3100,3200,3100,9484,29635075,00,0.00,N,5,-15, 20250214,3115,3110,3165,2950,12820,39723950,00,0.00,N,2,5, 20250213,3110,3190,3190,3080,4428,13732775,00,0.00,N,5,-25, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index f2ff764bd6c5..39e3fdcbac33 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3980,3730,3985,3730,40974,160322765,00,0.00,N,2,180, 20250217,3800,3840,3915,3700,14199,53951595,00,0.00,N,5,-20, 20250214,3820,3760,3820,3730,16711,63136415,00,0.00,N,2,25, 20250213,3795,3600,3830,3600,32658,122074930,00,0.00,N,2,200, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 311f6aff0d6d..838d30584779 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,348,327,348,293,714491,231363306,00,0.00,N,2,21, 20250217,327,359,359,277,955598,315050312,00,0.00,N,2,14, 20250214,313,313,313,306,592773,185188617,00,0.00,N,1,40, 20250213,273,245,273,240,392624,106351087,00,0.00,N,1,35, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index b391c9e474c5..2c23d1de00c9 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1696,1640,1697,1630,66613,111463526,00,0.00,N,2,42, 20250217,1654,1635,1690,1620,87449,145121438,00,0.00,N,2,17, 20250214,1637,1625,1678,1625,48899,80093297,00,0.00,N,3,0, 20250213,1637,1638,1652,1623,60877,99184978,00,0.00,N,5,-1, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 6b6a49faf25c..85ad66e67f3f 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11280,11410,11520,11070,11881,134079820,00,0.00,N,5,-220, 20250217,11500,11700,11700,11350,2289,26245810,00,0.00,N,2,140, 20250214,11360,11460,11760,11360,4743,54296420,00,0.00,N,5,-80, 20250213,11440,11900,11900,11400,6755,77858940,00,0.00,N,5,-220, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index d199cef68930..5868ce38db1f 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7830,7920,7920,7720,29555,229692530,00,0.00,N,5,-20, 20250217,7850,7680,8000,7680,36781,289792850,00,0.00,N,2,170, 20250214,7680,7650,7870,7450,39139,301242900,00,0.00,N,2,30, 20250213,7650,7680,7950,7490,59395,456193110,00,0.00,N,2,40, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index f96b29392e18..4076edc4ee02 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10810,10910,11300,10670,5339701,59112596990,00,0.00,N,2,10, 20250217,10800,9820,11700,9720,14753025,160078766940,00,0.00,N,2,900, 20250214,9900,9530,10950,9160,16520626,168188131450,00,0.00,N,2,220, 20250213,9680,14730,15490,9670,30367154,392086390390,00,0.00,N,5,-820, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 5fb3dfcaf11d..1bea7211323f 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4400,4555,4555,4370,14670,64856450,00,0.00,N,5,-125, 20250217,4525,4485,4555,4480,17920,80920070,00,0.00,N,2,40, 20250214,4485,4395,4490,4365,17196,76270220,00,0.00,N,2,90, 20250213,4395,4375,4465,4330,14502,63804475,00,0.00,N,2,50, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 773d5ccf967b..a972b636f040 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26050,26050,26300,25600,377874,9818338200,00,0.00,N,2,150, 20250217,25900,26500,26700,25800,538614,14124604000,00,0.00,N,5,-350, 20250214,26250,25350,26500,24950,667264,17254167250,00,0.00,N,2,1200, 20250213,25050,25650,26400,25050,445029,11281375750,00,0.00,N,5,-600, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 076af233c206..7d29a49be5c2 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250213,4420,4845,4845,4300,20398948,95346160215,00,0.00,N,2,690, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 570bb837d1d1..17c8debc005f 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49950,49550,50600,49100,367796,18345486850,00,0.00,N,2,450, 20250217,49500,49050,51100,48550,458423,22894283650,00,0.00,N,5,-500, 20250214,50000,48350,50500,47950,790689,39057354600,00,0.00,N,2,2100, 20250213,47900,47650,49500,47500,1168193,56666208300,00,0.00,N,2,1400, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 7d471235ca88..7cd1a43df703 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11170,11400,11400,10950,213775,2369881030,00,0.00,N,5,-120, 20250217,11290,11550,11760,11060,433630,4895661860,00,0.00,N,2,90, 20250214,11200,12000,12000,10580,1442150,16244477720,00,0.00,N,3,0, 20250213,11200,10190,11200,10190,617319,6689391680,00,0.00,N,2,960, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index ceb993d8de90..f5913455a5cf 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2850,2875,2895,2835,32897,94098785,00,0.00,N,5,-25, 20250217,2875,2900,2920,2830,32104,92401665,00,0.00,N,2,15, 20250214,2860,2860,2895,2810,42373,120914460,00,0.00,N,2,15, 20250213,2845,2780,2860,2765,25131,70733885,00,0.00,N,2,65, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 35a3ea78186e..79eb6db01cbe 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48550,49800,50100,48200,98712,4814786850,00,0.00,N,5,-1050, 20250217,49600,50600,50600,49200,95631,4735795600,00,0.00,N,5,-1000, 20250214,50600,50200,51700,49400,110503,5576211650,00,0.00,N,2,400, 20250213,50200,50100,50500,49050,70007,3482336100,00,0.00,N,2,650, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index dc5e180546a1..c48e19383d5d 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9610,9550,9740,9330,17592,168985460,00,0.00,N,2,160, 20250217,9450,9180,9590,9160,21325,201535630,00,0.00,N,2,240, 20250214,9210,9190,9380,8980,15854,145762760,00,0.00,N,2,250, 20250213,8960,9020,9210,8860,25933,233432540,00,0.00,N,5,-150, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index bc04b3987541..fc52fbe4b764 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6040,6170,6190,5940,169259,1021752590,00,0.00,N,5,-50, 20250217,6090,5740,6180,5700,467002,2779191090,00,0.00,N,2,420, 20250214,5670,5390,6900,5330,5276605,33943279870,00,0.00,N,2,270, 20250213,5400,5130,5410,5130,43185,229439110,00,0.00,N,2,270, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 2e80c777af23..5fb7e078f1dc 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,404,402,410,399,184170,74275489,00,0.00,N,5,-1, 20250217,405,400,406,399,239540,96338237,00,0.00,N,2,5, 20250214,400,398,405,398,158095,63702506,00,0.00,N,2,2, 20250213,398,398,400,375,449912,175214922,00,0.00,N,3,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index ce061526c8ee..5014a65fbdf7 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7170,7110,7170,7020,10739,76279650,00,0.00,N,2,100, 20250217,7070,7010,7190,7010,14037,99238490,00,0.00,N,5,-30, 20250214,7100,7160,7230,7100,22794,162552440,00,0.00,N,5,-130, 20250213,7230,7280,7290,7150,8273,59632770,00,0.00,N,5,-30, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 3f603acf3ae8..585b8828bb74 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1449,1444,1453,1436,87228,125981792,00,0.00,N,2,5, 20250217,1444,1452,1468,1437,126379,182810542,00,0.00,N,5,-8, 20250214,1452,1463,1469,1452,89211,130032107,00,0.00,N,5,-7, 20250213,1459,1479,1479,1454,56198,82121544,00,0.00,N,5,-6, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 7690151f9587..d6549bb585c8 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25850,25900,26200,25750,11885,307788300,00,0.00,N,5,-300, 20250217,26150,25550,26150,25550,13884,359509850,00,0.00,N,2,750, 20250214,25400,25200,25600,25100,14750,374977950,00,0.00,N,2,300, 20250213,25100,25150,25300,24750,15000,375339100,00,0.00,N,5,-50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 57e12140a1e6..f8a0c4a7d3ee 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4720,4745,4750,4625,93394,436527380,00,0.00,N,2,50, 20250217,4670,4630,4760,4570,194362,910762340,00,0.00,N,2,40, 20250214,4630,4675,4680,4555,91724,422707440,00,0.00,N,5,-55, 20250213,4685,4490,4685,4485,172343,790726445,00,0.00,N,2,245, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index ff840e1de84c..331b8fbfa038 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,9900,10500,10500,9900,41,413310,00,0.00,N,5,-90, +20250218,9910,9900,9900,9900,0,0,00,0.00,Y,2,10, +20250217,9900,10500,10500,9900,41,413310,00,0.00,Y,5,-90, 20250214,9990,9990,9990,9990,0,0,00,0.00,N,3,0, 20250213,9990,9990,9990,9810,32,318060,00,0.00,N,5,-10, 20250212,10000,10000,10000,10000,28,280000,00,0.00,N,2,100, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index b8903e2ae8e3..348af6e9be1d 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2160,2215,2285,2145,37061,80515515,00,0.00,N,5,-55, 20250217,2215,2360,2360,2135,36791,81048830,00,0.00,N,5,-40, 20250214,2255,2305,2380,2185,46343,105309580,00,0.00,N,5,-45, 20250213,2300,2450,2580,2300,125170,305153055,00,0.00,N,5,-195, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 9b1c966e5b77..34a32eaab38b 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2100,2100,2100,2100,1,2100,00,0.00,N,2,5, 20250217,2095,1999,2095,1993,735,1469676,00,0.00,N,2,99, 20250214,1996,1996,1996,1996,1,1996,00,0.00,N,5,-1, 20250213,1997,1877,1997,1800,5103,9349058,00,0.00,N,5,-1, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 328fe51fb881..03c60b0378bd 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4080,4175,4175,4000,36531,147907425,00,0.00,N,5,-25, 20250217,4105,4140,4140,3970,15248,61914535,00,0.00,N,2,75, 20250214,4030,4050,4145,3965,104899,424853675,00,0.00,N,5,-15, 20250213,4045,4185,4185,4010,29268,117853375,00,0.00,N,2,15, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index e4923f95aa7e..ba002dc111a5 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1000,1000,1000,850,522,444700,00,0.00,N,3,0, 20250217,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250214,1000,1100,1100,1000,21,22100,00,0.00,N,3,0, 20250213,1000,1200,1200,935,22,21550,00,0.00,N,5,-100, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 836532bb898c..63e89d76720e 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,415,415,415,415,0,0,00,0.00,Y,3,0, -20250214,415,415,415,415,0,0,00,0.00,Y,0,0, -20250213,415,415,415,415,0,0,00,0.00,Y,0,0, +20250218,415,415,415,415,0,0,00,0.00,Y,3,0, +20250217,415,415,415,415,0,0,00,0.00,Y,0,0, +20250214,415,415,415,415,0,0,00,0.00,N,0,0, +20250213,415,415,415,415,0,0,00,0.00,N,0,0, 20250212,415,415,415,415,0,0,00,0.00,N,0,0, 20250211,415,415,415,415,0,0,00,0.00,N,0,0, 20250210,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index a2ecefa285a7..36d201c43615 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1783,1722,1783,1700,51988,90724912,00,0.00,N,2,61, 20250217,1722,1723,1739,1714,20503,35325428,00,0.00,N,5,-1, 20250214,1723,1752,1788,1710,41571,72238766,00,0.00,N,5,-34, 20250213,1757,1706,1790,1680,79507,138013612,00,0.00,N,2,50, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 27acad723236..131bf8832709 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 8a05173198e2..3637c4a0cc21 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3490,3865,3865,3300,370688,1290748255,00,0.00,N,5,-375, 20250217,3865,3945,3995,3840,67794,262145060,00,0.00,N,5,-80, 20250214,3945,3955,4015,3905,28926,114219870,00,0.00,N,5,-10, 20250213,3955,3985,4050,3910,33942,134693340,00,0.00,N,5,-30, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index be203b9e5d3e..cad9bf1909a3 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5260,5320,5370,5210,7283,38511620,00,0.00,N,5,-60, 20250217,5320,5500,5500,5270,9366,50415520,00,0.00,N,5,-80, 20250214,5400,5310,5450,5300,8190,44141840,00,0.00,N,2,90, 20250213,5310,5310,5650,5270,19468,104513140,00,0.00,N,3,0, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index a25bec4de68c..9e5a57335439 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9370,9260,9370,9200,2149,19885540,00,0.00,N,2,70, 20250217,9300,9440,9540,9280,5424,50709550,00,0.00,N,5,-240, 20250214,9540,9560,9600,9480,1609,15350620,00,0.00,N,3,0, 20250213,9540,9760,9870,9540,9534,91791400,00,0.00,N,5,-300, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 4a8db9951ac2..209f01d9dfb6 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,128400,131700,131700,128100,506687,65374539600,00,0.00,N,5,-2200, 20250217,130600,128500,133700,127000,936794,122658324900,00,0.00,N,2,2600, 20250214,128000,129800,131400,125400,948904,121589942100,00,0.00,N,5,-3100, 20250213,131100,122800,134300,122700,1977098,254687012100,00,0.00,N,2,9900, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 36b5eff95ae1..b1f7cb832dd7 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6090,6010,6090,5840,19091,113302770,00,0.00,N,2,170, 20250217,5920,6070,6160,5620,52490,311379500,00,0.00,N,5,-130, 20250214,6050,6500,6550,5860,48345,298576670,00,0.00,N,5,-500, 20250213,6550,6680,6680,6520,6694,43939240,00,0.00,N,5,-60, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 05ee33b6143f..7a6bcffe3eef 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17610,17680,17680,17540,86238,1516362260,00,0.00,N,2,10, 20250217,17600,17670,17780,17540,139052,2447329170,00,0.00,N,5,-60, 20250214,17660,17650,17900,17630,162091,2868424180,00,0.00,N,2,90, 20250213,17570,18360,18550,17540,468724,8404046170,00,0.00,N,5,-910, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 734cbaaa6e13..1d2871beb4a6 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25900,26100,26150,25650,10513,271482450,00,0.00,N,5,-200, 20250217,26100,25950,26150,25750,11369,295240050,00,0.00,N,2,350, 20250214,25750,26000,26250,25650,12560,323926300,00,0.00,N,5,-250, 20250213,26000,25800,26900,25600,17003,441990900,00,0.00,N,2,100, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 1231ffe1295e..f4dd3b67e050 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11750,11880,11880,11710,46545,547657050,00,0.00,N,5,-140, 20250217,11890,12030,12040,11870,83863,1001354510,00,0.00,N,3,0, 20250214,11890,11740,12500,11730,330095,3981016890,00,0.00,N,2,550, 20250213,11340,11310,11800,11280,73231,835465060,00,0.00,N,2,60, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 725f8869f993..c564e9904cf6 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10240,10150,10310,10100,72681,740843970,00,0.00,N,5,-10, 20250217,10250,10030,10250,9930,65137,654019660,00,0.00,N,2,220, 20250214,10030,10060,10060,9840,52135,520016960,00,0.00,N,5,-30, 20250213,10060,9690,10100,9650,58347,572230460,00,0.00,N,2,390, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 329b25e448ac..ea1ec164387f 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10490,10500,10990,9700,1324,13102190,00,0.00,N,2,190, 20250217,10300,11000,11000,9900,4736,49950240,00,0.00,N,5,-200, 20250214,10500,9700,10500,9700,2015,20787860,00,0.00,N,2,900, 20250213,9600,9400,9800,9400,98,939240,00,0.00,N,2,200, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index c48072b0f5f2..4428867ee7ad 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2720,2735,2735,2705,209469,570094685,00,0.00,N,2,15, 20250217,2705,2690,2735,2670,176628,477911215,00,0.00,N,2,15, 20250214,2690,2760,2760,2685,230793,622744195,00,0.00,N,5,-10, 20250213,2700,2715,2790,2675,369334,1001802535,00,0.00,N,3,0, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 9c29ade64d94..7a23da198030 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,424,424,439,418,105313,44413535,00,0.00,N,3,0, 20250217,424,421,435,409,58967,24873465,00,0.00,N,2,3, 20250214,421,422,435,414,81190,34247141,00,0.00,N,5,-1, 20250213,422,431,445,420,126198,53814207,00,0.00,N,5,-10, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 39249fdf0003..036edfd0e883 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13920,14060,14070,13760,30157,418898840,00,0.00,N,5,-110, 20250217,14030,14150,14270,14000,25828,364512380,00,0.00,N,5,-130, 20250214,14160,14050,14450,14040,14425,205263820,00,0.00,N,2,60, 20250213,14100,14210,14210,13960,8843,124261950,00,0.00,N,5,-80, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index d78d92be9df8..972fde0b3ec7 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46150,45500,46200,45000,68544,3142082150,00,0.00,N,2,600, 20250217,45550,46450,46450,45450,84338,3854087450,00,0.00,N,5,-700, 20250214,46250,47700,48000,45650,169083,7909482850,00,0.00,N,5,-500, 20250213,46750,46450,46750,45000,185253,8523345650,00,0.00,N,2,700, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 7f7354967181..52284d3b00b6 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7400,7500,7500,7200,8,58350,00,0.00,N,5,-100, 20250217,7500,7600,7600,7010,15,110270,00,0.00,N,2,30, 20250214,7470,7200,7470,7200,6,43940,00,0.00,N,5,-30, 20250213,7500,7400,7700,7010,46,339160,00,0.00,N,5,-60, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 7b2963305a16..15e63418c823 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11280,11390,11700,11090,48400,549554720,00,0.00,N,3,0, 20250217,11280,11200,11380,10980,45772,511863110,00,0.00,N,2,160, 20250214,11120,11500,11500,11000,32273,361239160,00,0.00,N,5,-200, 20250213,11320,11370,11760,11260,63647,733089670,00,0.00,N,2,70, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index f3142d27678a..de59008a2559 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5210,5170,5350,5020,174182,910195480,00,0.00,N,2,140, 20250217,5070,4955,5100,4920,69098,347371055,00,0.00,N,2,120, 20250214,4950,5130,5170,4930,73746,368790995,00,0.00,N,5,-150, 20250213,5100,5150,5220,5060,30419,155368730,00,0.00,N,5,-50, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 9482078b88d5..26a77493603a 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41200,41400,41800,40350,61457,2518507150,00,0.00,N,3,0, 20250217,41200,43600,43950,41050,123374,5177014650,00,0.00,N,5,-2800, 20250214,44000,43200,44200,42650,70156,3066905200,00,0.00,N,2,1400, 20250213,42600,46100,46200,41850,204066,8733060050,00,0.00,N,5,-2500, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 634a4daa9972..66cc29e796ca 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,838,834,842,834,137397,115136084,00,0.00,N,2,4, 20250217,834,836,841,828,133400,111280659,00,0.00,N,5,-1, 20250214,835,845,853,830,404880,339533292,00,0.00,N,5,-23, 20250213,858,860,862,840,125774,106996751,00,0.00,N,5,-2, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index bcc55463fa78..d2c834e00602 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5240,5300,5300,5130,305719,1583922440,00,0.00,N,3,0, 20250217,5240,5330,5330,5180,382110,1999689260,00,0.00,N,2,30, 20250214,5210,5200,5400,5150,1303535,6850507880,00,0.00,N,2,60, 20250213,5150,4745,5150,4735,638265,3196403060,00,0.00,N,2,415, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 5cb0533b8512..1c442d0e8177 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,40700,40000,41350,39650,85409,3469838500,00,0.00,N,2,650, 20250217,40050,41150,41150,39900,81745,3285067700,00,0.00,N,5,-1050, 20250214,41100,41150,41850,40950,76073,3151313900,00,0.00,N,2,100, 20250213,41000,42650,42650,40750,164461,6828473000,00,0.00,N,5,-1100, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 440e34dc8866..3c9cfd83c64d 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12860,12650,12930,12520,2856731,36340629970,00,0.00,N,2,210, 20250217,12650,12740,13250,12460,6970494,88770537360,00,0.00,N,2,210, 20250214,12440,11600,13000,10910,21885722,266405269370,00,0.00,N,2,2400, 20250213,10040,9960,10320,9920,453521,4578390320,00,0.00,N,2,80, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index ae72e63b8b47..9ef30d3e368b 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1250,1465,1469,1192,903,1192859,00,0.00,N,5,-150, 20250217,1400,1470,1470,1228,825,1056911,00,0.00,N,5,-44, 20250214,1444,1469,1469,1111,228,308206,00,0.00,N,2,144, 20250213,1300,1400,1400,1090,14,18110,00,0.00,N,2,47, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 114bd9b61646..1945e458de64 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5890,5880,5910,5810,91639,537458420,00,0.00,N,2,20, 20250217,5870,5800,5910,5800,78428,459739360,00,0.00,N,2,70, 20250214,5800,5900,5980,5800,127722,750190830,00,0.00,N,5,-120, 20250213,5920,6000,6040,5890,181768,1084933170,00,0.00,N,5,-110, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 7a09b143fd38..72ed90eaa605 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1730,1768,1768,1710,442161,766534990,00,0.00,N,5,-43, 20250217,1773,1786,1850,1754,717296,1289256187,00,0.00,N,5,-7, 20250214,1780,1920,1922,1729,1024969,1851618640,00,0.00,N,5,-83, 20250213,1863,1876,2165,1831,6342454,12574894056,00,0.00,N,5,-7, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 63ac2704b02f..83e85c41e397 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1811,1621,1999,1621,173,311026,00,0.00,N,5,-88, 20250217,1899,1899,1899,1899,3,5697,00,0.00,N,2,99, 20250214,1800,1860,1865,1800,1021,1864430,00,0.00,N,5,-10, 20250213,1810,1900,1900,1810,271,491500,00,0.00,N,5,-90, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index fa55cd65c839..75a5196b9638 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13670,13530,13870,13490,100424,1369131410,00,0.00,N,2,140, 20250217,13530,13620,13760,13430,91628,1245039240,00,0.00,N,2,160, 20250214,13370,13910,15300,13370,831884,12018833360,00,0.00,N,2,300, 20250213,13070,12920,13210,12920,54891,721908300,00,0.00,N,2,130, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 67396a23a5af..082682910118 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 86cfb9d88502..efc277ff1435 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8280,8370,8420,8220,22448,185304460,00,0.00,N,5,-50, 20250217,8330,8200,8460,8200,22705,189534890,00,0.00,N,2,130, 20250214,8200,8210,8400,8120,21169,174740280,00,0.00,N,5,-10, 20250213,8210,8270,8430,8160,29922,247559920,00,0.00,N,5,-100, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 45aec6f51968..5e540955809b 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6470,6360,6490,6290,11196,70861700,00,0.00,N,2,100, 20250217,6370,6320,6400,6300,4357,27622410,00,0.00,N,3,0, 20250214,6370,6380,6410,6300,4025,25593320,00,0.00,N,5,-30, 20250213,6400,6500,6500,6360,8425,53728870,00,0.00,N,5,-30, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 32c70a23dbdd..a07e9c602dee 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1179,1170,1190,1150,26046,30591821,00,0.00,N,2,9, 20250217,1170,1193,1193,1170,19783,23503410,00,0.00,N,5,-23, 20250214,1193,1199,1199,1185,5222,6243086,00,0.00,N,5,-1, 20250213,1194,1153,1230,1143,71431,83530547,00,0.00,N,2,41, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 0a821f8e40c6..27665ceeb733 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4380,4340,4385,4325,278497,1213554180,00,0.00,N,2,15, 20250217,4365,4280,4365,4270,285398,1232579725,00,0.00,N,2,85, 20250214,4280,4300,4350,4270,505759,2176571020,00,0.00,N,5,-15, 20250213,4295,4320,4340,4260,292249,1252597105,00,0.00,N,5,-20, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 0b3ab756ed45..7c277d1e1b96 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8690,8660,8770,8350,154021,1328240360,00,0.00,N,2,190, 20250217,8500,8490,8830,8220,529522,4501685020,00,0.00,N,2,560, 20250214,7940,7340,7940,7210,262877,2000131420,00,0.00,N,2,610, 20250213,7330,7500,7580,7280,63472,467149940,00,0.00,N,5,-170, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index b3a148bced6a..f8db25c30625 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3590,3510,3675,3510,55209,199658715,00,0.00,N,2,80, 20250217,3510,3245,3610,3210,118309,409599425,00,0.00,N,2,265, 20250214,3245,3260,3330,3220,19949,65152635,00,0.00,N,3,0, 20250213,3245,3260,3355,3215,41042,133452145,00,0.00,N,5,-15, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index b9dd3e105bac..0b3d70e776cf 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31650,31450,32000,30800,987976,31237974700,00,0.00,N,2,450, 20250217,31200,30950,31400,30650,609633,18945633500,00,0.00,N,2,250, 20250214,30950,30450,31550,29850,1145469,35371080800,00,0.00,N,2,500, 20250213,30450,29350,30550,28450,1292070,38633049150,00,0.00,N,2,1700, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 7d33c6dc6df7..e972b573f188 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4795,4795,4800,4750,1658,7921985,00,0.00,N,2,95, 20250217,4700,4800,4800,4615,158,744395,00,0.00,N,5,-45, 20250214,4745,4800,4800,4605,127,595260,00,0.00,N,3,0, 20250213,4745,4800,4800,4700,271,1280230,00,0.00,N,5,-55, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 86fc56387110..666c45c45f7c 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,293,295,295,247,6410,1634334,00,0.00,N,2,3, 20250217,290,299,299,252,3013,759406,00,0.00,N,5,-6, 20250214,296,339,339,255,343,88132,00,0.00,N,5,-4, 20250213,300,255,337,254,5662,1445974,00,0.00,N,2,2, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index e32538397be6..5e72ae321d90 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,521,659,659,510,11828,6299584,00,0.00,N,5,-79, 20250217,600,600,700,594,4826,3080893,00,0.00,N,5,-98, 20250214,698,700,700,594,6161,3854321,00,0.00,N,3,0, 20250213,698,700,700,570,349,240554,00,0.00,N,2,34, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index f2ee1b697858..c835f9076c24 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1522,1436,1560,1436,158352,242108743,00,0.00,N,2,90, 20250217,1432,1342,1449,1334,37982,52542743,00,0.00,N,2,90, 20250214,1342,1342,1424,1298,59500,78881826,00,0.00,N,3,0, 20250213,1342,1387,1414,1338,37887,51366572,00,0.00,N,5,-45, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index a877a9855473..221665f41c29 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,900,900,911,891,19374,17456259,00,0.00,N,5,-8, 20250217,908,912,917,892,44320,39808743,00,0.00,N,5,-1, 20250214,909,923,923,891,37070,33412473,00,0.00,N,5,-14, 20250213,923,916,928,907,28985,26603440,00,0.00,N,2,8, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 9f629052151e..d3d3e4bc3b71 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,412,412,412,412,0,0,00,0.00,Y,3,0, -20250214,412,412,412,412,0,0,00,0.00,Y,0,0, -20250213,412,412,412,412,0,0,00,0.00,Y,0,0, +20250218,412,412,412,412,0,0,00,0.00,Y,3,0, +20250217,412,412,412,412,0,0,00,0.00,Y,0,0, +20250214,412,412,412,412,0,0,00,0.00,N,0,0, +20250213,412,412,412,412,0,0,00,0.00,N,0,0, 20250212,412,412,412,412,0,0,00,0.00,N,0,0, 20250211,412,412,412,412,0,0,00,0.00,N,0,0, 20250210,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index b40fac5208ba..f0c8705a865a 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7790,7740,7890,7700,55434,431752030,00,0.00,N,2,50, 20250217,7740,7350,8000,7350,99325,772234090,00,0.00,N,2,290, 20250214,7450,7500,7570,7350,26250,196433420,00,0.00,N,5,-40, 20250213,7490,7330,7510,7320,32597,241704860,00,0.00,N,2,160, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 74ea66039091..9c8058f0336a 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,321500,324000,324500,316000,228537,73247939500,00,0.00,N,5,-1000, 20250217,322500,316000,323500,315000,227869,72913810000,00,0.00,N,2,10500, 20250214,312000,320000,324000,311500,270169,85312138000,00,0.00,N,5,-5000, 20250213,317000,324500,324500,315000,350331,111524253500,00,0.00,N,5,-5500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index a678df07e432..2c32b3e660b7 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3445,3520,3435,20982,72859295,00,0.00,N,2,45, 20250217,3470,3420,3490,3410,22211,76564280,00,0.00,N,2,50, 20250214,3420,3410,3495,3410,18871,65056765,00,0.00,N,2,15, 20250213,3405,3450,3480,3400,23001,78403855,00,0.00,N,5,-15, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 0ef3c39c8b37..2e08498fb645 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11600,11750,11750,11160,10560,119773760,00,0.00,N,5,-110, 20250217,11710,12000,12000,11450,13905,161749310,00,0.00,N,5,-280, 20250214,11990,11900,12060,11530,14573,171353040,00,0.00,N,2,70, 20250213,11920,11890,11920,11680,4094,48616060,00,0.00,N,2,240, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 71122e30a335..9adf8b18cd73 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4655,4620,4695,4615,47096,219157480,00,0.00,N,5,-40, 20250217,4695,4650,4705,4585,52107,243026395,00,0.00,N,2,45, 20250214,4650,4660,4735,4550,92398,427016430,00,0.00,N,5,-15, 20250213,4665,4855,5290,4550,1613919,8100033710,00,0.00,N,5,-165, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index d6e2ac950fa9..e6553d5a47ac 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,59100,58500,59800,57500,43662,2568669400,00,0.00,N,2,500, 20250217,58600,58800,63500,58000,172229,10336896200,00,0.00,N,2,400, 20250214,58200,53800,59100,52900,182234,10316240300,00,0.00,N,2,4200, 20250213,54000,55600,56900,53100,68012,3692413800,00,0.00,N,5,-1500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index e2a07a9aeb1a..1c4af9eb685a 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6390,6500,6500,6300,27993,178043240,00,0.00,N,5,-70, 20250217,6460,6400,6490,6370,27054,173981190,00,0.00,N,2,80, 20250214,6380,6400,6550,6330,29875,191953080,00,0.00,N,5,-70, 20250213,6450,6490,6650,6400,29509,191845250,00,0.00,N,5,-110, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index a18313e1bd10..859b2f25157c 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2925,2905,2950,2865,39718,115479745,00,0.00,N,3,0, 20250217,2925,2865,2960,2855,35549,103541090,00,0.00,N,2,60, 20250214,2865,2850,2875,2825,16164,45959555,00,0.00,N,2,10, 20250213,2855,2835,2925,2805,36411,103617985,00,0.00,N,2,25, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index c25b6fdd55d5..b2459a99c266 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5050,5040,5090,5030,19407,98083120,00,0.00,N,5,-10, 20250217,5060,4995,5080,4930,43642,218495900,00,0.00,N,2,65, 20250214,4995,4820,5190,4815,37456,185249900,00,0.00,N,2,175, 20250213,4820,4745,4870,4745,21106,101744340,00,0.00,N,2,35, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index a60c09e34120..5a2be9a2f88b 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2560,2550,2580,2530,18547,47541385,00,0.00,N,2,20, 20250217,2540,2540,2580,2505,23847,60470155,00,0.00,N,3,0, 20250214,2540,2535,2565,2500,25381,64381795,00,0.00,N,2,20, 20250213,2520,2600,2600,2485,72477,182635455,00,0.00,N,5,-60, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 7070cb681d44..6965a134aa20 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3290,3355,3370,3225,373288,1219127235,00,0.00,N,5,-105, 20250217,3395,3200,3410,3155,460832,1518933575,00,0.00,N,2,195, 20250214,3200,3230,3255,3185,89189,286207395,00,0.00,N,5,-55, 20250213,3255,3160,3255,3160,93948,302069720,00,0.00,N,2,95, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 2e1e04368835..04b613fb61e2 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1933,1957,1975,1901,93036,179455229,00,0.00,N,5,-23, 20250217,1956,1964,1988,1936,54431,106818594,00,0.00,N,5,-7, 20250214,1963,1887,2040,1869,167564,328161421,00,0.00,N,2,95, 20250213,1868,1888,1888,1841,25056,46546591,00,0.00,N,3,0, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 5d037f3dce4d..8f4a470bed14 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5040,5160,5180,5040,198859,1017801910,00,0.00,N,5,-130, 20250217,5170,4860,5960,4810,3912597,21879759845,00,0.00,N,2,310, 20250214,4860,4895,4915,4825,13991,68065185,00,0.00,N,5,-30, 20250213,4890,4960,4965,4710,22464,109274105,00,0.00,N,5,-10, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 5dc69fdb3ae3..290c8b55994b 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5620,5650,5690,5600,13815,77788570,00,0.00,N,5,-30, 20250217,5650,5600,5690,5590,8570,48387660,00,0.00,N,2,60, 20250214,5590,5580,5590,5490,19203,106026500,00,0.00,N,3,0, 20250213,5590,5580,5640,5490,17503,96880700,00,0.00,N,2,20, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 48fc3d3fb37f..5d865353ed1a 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2555,2500,2610,2455,22507,57118980,00,0.00,N,2,55, 20250217,2500,2430,2620,2430,50647,128196790,00,0.00,N,2,70, 20250214,2430,2440,2475,2400,13705,33195950,00,0.00,N,5,-10, 20250213,2440,2425,2480,2380,34618,84396020,00,0.00,N,5,-15, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index e4d0cf60ea59..5d91255a6710 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17590,17430,18070,17430,58972,1043229770,00,0.00,N,2,290, 20250217,17300,17390,17730,17300,51873,900878090,00,0.00,N,5,-170, 20250214,17470,17590,17620,17340,40074,698493830,00,0.00,N,2,50, 20250213,17420,17650,17760,17370,43784,763901870,00,0.00,N,5,-210, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 676254a9cc22..06456d1efe6e 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32800,32300,32800,31950,142897,4638046000,00,0.00,N,2,400, 20250217,32400,32800,33000,32050,153713,4986217050,00,0.00,N,5,-400, 20250214,32800,32950,33650,32650,217721,7201351550,00,0.00,N,5,-150, 20250213,32950,32950,33450,32400,320917,10599885700,00,0.00,N,2,100, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 0010566d8712..b74d3ca07148 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1990,2010,2010,1961,5438,10839031,00,0.00,N,5,-7, 20250217,1997,2005,2005,1980,2240,4460869,00,0.00,N,2,6, 20250214,1991,1988,2000,1970,2834,5624678,00,0.00,N,2,3, 20250213,1988,1986,2025,1971,12020,23990754,00,0.00,N,2,2, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 9de27571d4ec..946216e1756c 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4990,4960,5040,4900,86140,427745405,00,0.00,N,2,5, 20250217,4985,4895,5010,4895,76622,380477780,00,0.00,N,2,95, 20250214,4890,4935,4985,4890,89114,438986725,00,0.00,N,5,-45, 20250213,4935,5040,5040,4925,114333,566776125,00,0.00,N,5,-75, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index d29f47ddf6a3..c68c9c7857b5 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2850,2825,2880,2800,37251,105475865,00,0.00,N,2,40, 20250217,2810,2790,2820,2775,20407,57208290,00,0.00,N,2,20, 20250214,2790,2765,2795,2750,34255,95157630,00,0.00,N,2,10, 20250213,2780,2785,2815,2765,19337,53686605,00,0.00,N,5,-10, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index b419a0939ee3..7e11f2d4c0d2 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11070,11200,11430,10990,14175,157534670,00,0.00,N,5,-130, 20250217,11200,10960,11330,10850,24722,273462790,00,0.00,N,2,340, 20250214,10860,10650,11110,10650,17061,186500070,00,0.00,N,2,160, 20250213,10700,10750,10750,10300,16608,176190430,00,0.00,N,5,-30, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 4cd371d8a573..4d5ffccfc623 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,978,971,986,964,21826,21173928,00,0.00,N,5,-2, 20250217,980,975,980,959,15441,15035510,00,0.00,N,2,5, 20250214,975,985,989,947,121364,116723638,00,0.00,N,5,-11, 20250213,986,994,999,952,102287,99319461,00,0.00,N,5,-8, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 289f331083fe..a95f30e94be0 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7530,7600,7600,7490,11228,84493500,00,0.00,N,5,-40, 20250217,7570,7530,7640,7480,26832,201631480,00,0.00,N,3,0, 20250214,7570,7520,7640,7460,32632,247238050,00,0.00,N,2,40, 20250213,7530,7470,7550,7460,13478,101191080,00,0.00,N,5,-10, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 8a7eeef5ee3e..e1b2733b2feb 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16290,15650,17210,15440,1040729,17169659030,00,0.00,N,2,470, 20250217,15820,15620,16410,15500,636944,10165515710,00,0.00,N,2,430, 20250214,15390,14600,16530,14500,1235934,19478456850,00,0.00,N,2,470, 20250213,14920,15710,15990,14170,412049,6141105920,00,0.00,N,5,-540, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 210cd91d7e4a..6b04aaaf0a71 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5890,5710,5930,5630,1810321,10550355450,00,0.00,N,2,240, 20250217,5650,5610,5650,5530,415653,2330888910,00,0.00,N,2,110, 20250214,5540,5580,5700,5490,672543,3748182450,00,0.00,N,5,-10, 20250213,5550,5510,5630,5420,498636,2765828880,00,0.00,N,2,10, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 50e8a83979a9..cd3e23374881 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8030,8020,8050,7990,10712,85884870,00,0.00,N,2,10, 20250217,8020,8000,8040,8000,8747,70118050,00,0.00,N,2,20, 20250214,8000,7920,8020,7910,12029,95923060,00,0.00,N,3,0, 20250213,8000,7910,8000,7830,9472,74727250,00,0.00,N,2,90, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 15d66fddd469..40cdd20f2d1e 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18310,18420,18540,18000,113062,2061397780,00,0.00,N,5,-110, 20250217,18420,18500,18770,18170,83876,1546028700,00,0.00,N,2,180, 20250214,18240,18280,18610,18100,100159,1838442430,00,0.00,N,2,80, 20250213,18160,18030,18220,17910,105872,1912407600,00,0.00,N,2,350, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 6ed51e2713d5..86a8a60dbfbc 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7630,7500,7710,7490,12814,97166800,00,0.00,N,2,30, 20250217,7600,7780,7880,7600,40362,309211650,00,0.00,N,5,-200, 20250214,7800,7570,7910,7510,98042,759580020,00,0.00,N,2,370, 20250213,7430,7380,7570,7330,25971,193042730,00,0.00,N,2,50, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 2913d972c6f9..f6c72a5c022d 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4900,4930,4955,4865,8174,40056765,00,0.00,N,5,-30, 20250217,4930,4935,4975,4850,13829,68087020,00,0.00,N,2,115, 20250214,4815,4875,4895,4805,13950,67170950,00,0.00,N,5,-60, 20250213,4875,4875,4920,4840,10538,51333045,00,0.00,N,2,25, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 73e85a6a7c4d..8fd249138ce0 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,555,595,595,506,109,60336,00,0.00,N,5,-40, 20250217,595,600,600,595,17,10120,00,0.00,N,5,-4, 20250214,599,645,645,549,635,374213,00,0.00,N,5,-46, 20250213,645,645,645,645,11,7095,00,0.00,N,2,46, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 660c2c055972..10b3f2e6f987 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,496,435,510,381,2642,1335342,00,0.00,N,2,48, 20250217,448,448,448,448,1,448,00,0.00,N,1,58, 20250214,390,390,390,390,1,390,00,0.00,N,2,45, 20250213,345,345,345,345,1,345,00,0.00,N,2,5, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index f66bba9a81ee..f8ae63d46362 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,354,396,396,333,33329,12466545,00,0.00,N,2,9, 20250217,345,340,380,316,14334,5081819,00,0.00,N,2,5, 20250214,340,320,340,281,990,328416,00,0.00,N,2,20, 20250213,320,341,370,316,8710,2942545,00,0.00,N,5,-30, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 72b0b2d6596d..70bb4364ab50 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,511,690,690,510,85,43849,00,0.00,N,5,-89, 20250217,600,553,600,553,139,78700,00,0.00,N,5,-50, 20250214,650,600,650,488,14,8114,00,0.00,N,2,77, 20250213,573,425,575,425,535,230949,00,0.00,N,2,73, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 8a407e9f4cdb..f25c71c65009 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1600,1800,1800,1530,537,858296,00,0.00,N,5,-194, 20250217,1794,1700,1800,1700,26,44782,00,0.00,N,2,99, 20250214,1695,1695,1695,1437,97,143599,00,0.00,N,2,5, 20250213,1690,1800,1900,1496,76,124006,00,0.00,N,5,-70, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 0023ef63a20b..06f9f8419f7d 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76700,77300,77700,76500,216884,16657901100,00,0.00,N,5,-600, 20250217,77300,78500,78600,76800,166722,12873589900,00,0.00,N,5,-600, 20250214,77900,79200,79200,77500,186848,14558746700,00,0.00,N,5,-300, 20250213,78200,78700,79300,77100,253965,19947355500,00,0.00,N,3,0, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 15ce14653e16..908ba0dfd0f5 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,394000,373000,395000,368500,472809,182492322496,02,0.00,N,2,21500, 20250217,372500,385000,385000,365500,487784,180390442000,00,0.00,N,5,-13500, 20250214,386000,400500,400500,385500,282631,110104706500,00,0.00,N,5,-21000, 20250213,407000,402000,407000,394000,264331,105861000000,00,0.00,N,2,8500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 69be526302a6..5d97714026e9 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76900,75700,78100,74200,535003,41040605700,00,0.00,N,2,1500, 20250217,75400,77100,77100,74400,492419,37327745000,00,0.00,N,5,-2500, 20250214,77900,85300,85300,76800,999485,79320074000,00,0.00,N,5,-4900, 20250213,82800,82000,91500,81500,2574497,222103681700,00,0.00,N,2,7200, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 7a58b98aae9a..d172da068bbc 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17540,17530,17570,17450,9793,171325670,00,0.00,N,5,-20, 20250217,17560,17510,17570,17480,6132,107391300,00,0.00,N,3,0, 20250214,17560,17540,17560,17470,7106,124631340,00,0.00,N,2,50, 20250213,17510,17450,17540,17450,4065,71068070,00,0.00,N,2,20, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 4560d1a6c909..06e3fe06fe22 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3055,3040,3115,2935,1782298,5402069095,00,0.00,N,2,20, 20250217,3035,3010,3115,2965,3474853,10578754670,00,0.00,N,2,110, 20250214,2925,2935,2975,2860,2216026,6446247740,00,0.00,N,5,-95, 20250213,3020,2900,3020,2715,3984897,11494630170,00,0.00,N,2,20, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index a315a1336fec..5cc96fc817e2 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5170,5100,5180,5030,9065,46480390,00,0.00,N,2,70, 20250217,5100,5060,5240,5060,7458,38557700,00,0.00,N,5,-20, 20250214,5120,5070,5130,5070,10835,55372290,00,0.00,N,2,100, 20250213,5020,5060,5060,5000,1019,5107100,00,0.00,N,5,-20, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 96ecfb71f345..51a131afdb0d 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11770,11700,11860,11670,5737,67555440,00,0.00,N,5,-30, 20250217,11800,11700,11880,11700,5262,62065450,00,0.00,N,2,80, 20250214,11720,11900,11950,11670,13763,161793710,00,0.00,N,5,-110, 20250213,11830,11770,11900,11700,4257,50325000,00,0.00,N,2,90, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index ca545505807a..63a4eac473c0 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33700,33550,33850,33250,5947,200027650,00,0.00,N,2,150, 20250217,33550,33550,33750,33450,5569,187047500,00,0.00,N,3,0, 20250214,33550,33300,33700,33200,5828,194925850,00,0.00,N,2,250, 20250213,33300,33200,33550,33000,5482,181753200,00,0.00,N,2,150, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index aa5e80b33ea4..f83d8cfc4487 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,141900,143300,143300,141000,1181,168302900,00,0.00,N,5,-1500, 20250217,143400,142300,144000,141200,1677,238970300,00,0.00,N,2,1100, 20250214,142300,140900,142400,139800,711,99927600,00,0.00,N,2,2500, 20250213,139800,139000,140100,138700,382,53166600,00,0.00,N,2,1300, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index a5cc68559882..964b23f07123 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, -20250214,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250213,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250218,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250217,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250214,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250213,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250212,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250211,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250210,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 5bc6c26c38a4..305f188ad19c 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,889,889,889,889,0,0,00,0.00,Y,3,0, -20250214,889,889,889,889,0,0,00,0.00,Y,0,0, -20250213,889,889,889,889,0,0,00,0.00,Y,0,0, +20250218,889,889,889,889,0,0,00,0.00,Y,3,0, +20250217,889,889,889,889,0,0,00,0.00,Y,0,0, +20250214,889,889,889,889,0,0,00,0.00,N,0,0, +20250213,889,889,889,889,0,0,00,0.00,N,0,0, 20250212,889,889,889,889,0,0,00,0.00,N,0,0, 20250211,889,889,889,889,0,0,00,0.00,N,0,0, 20250210,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index b5a0b5e59a28..a8fc99c362b4 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19810,19720,19810,19720,811,16041430,00,0.00,N,2,50, 20250217,19760,20000,21000,18700,1713,32917850,00,0.00,N,5,-2240, 20250214,22000,23000,25000,21000,529,11146000,00,0.00,N,5,-600, 20250213,22600,20600,22850,20600,123,2614750,00,0.00,N,2,1700, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 0bca8939a62d..c6e1df199b5f 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1305,1222,1317,1195,1307225,1641707179,00,0.00,N,2,92, 20250217,1213,1220,1231,1201,539387,652804533,00,0.00,N,3,0, 20250214,1213,1142,1256,1142,1658236,2008602600,00,0.00,N,2,64, 20250213,1149,1183,1200,1140,1067147,1232682072,00,0.00,N,5,-40, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 2a1d184badcf..07cdbf6d8881 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18960,18500,19150,18400,425902,8067377870,00,0.00,N,2,470, 20250217,18490,18620,18630,18280,123711,2279509080,00,0.00,N,5,-150, 20250214,18640,18050,18640,17910,159713,2908687420,00,0.00,N,2,640, 20250213,18000,17610,18000,17530,148348,2644083880,00,0.00,N,2,200, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index e90fe681cc1a..8620b936427d 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6420,6400,6430,6170,34098,214819300,00,0.00,N,5,-10, 20250217,6430,6350,6460,6150,49008,309652500,00,0.00,N,2,80, 20250214,6350,5950,6450,5950,87528,546681000,00,0.00,N,2,340, 20250213,6010,5770,6040,5760,45807,271206170,00,0.00,N,2,240, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 52dd8ed40433..ffb21492f1ed 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,107700,108300,108600,106900,112021,12051660800,00,0.00,N,5,-900, 20250217,108600,110100,110100,107900,87800,9532726200,00,0.00,N,5,-1200, 20250214,109800,107900,110400,107000,134880,14775617100,00,0.00,N,2,2200, 20250213,107600,108000,108700,106400,134607,14507039900,00,0.00,N,5,-400, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 257d5fc701cd..df8a205b00bc 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1686,1689,1695,1663,13295,22361212,00,0.00,N,2,4, 20250217,1682,1674,1690,1662,29169,48882348,00,0.00,N,2,12, 20250214,1670,1700,1700,1664,56992,95254695,00,0.00,N,5,-25, 20250213,1695,1677,1695,1662,22219,37357604,00,0.00,N,2,16, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index fd9e4d55f6c0..d97334739aa0 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16060,16170,16170,15910,47960,766546220,00,0.00,N,5,-110, 20250217,16170,15950,16500,15800,87121,1414815800,00,0.00,N,2,370, 20250214,15800,16060,16250,15800,49372,788152150,00,0.00,N,5,-260, 20250213,16060,15510,16060,15510,48121,762962210,00,0.00,N,2,410, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 7d175093de41..b642aa4a08a1 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11110,11020,11270,11020,6874,76054630,00,0.00,N,2,30, 20250217,11080,11150,11280,11000,8822,97739790,00,0.00,N,5,-70, 20250214,11150,11250,11250,11060,3699,41121770,00,0.00,N,2,50, 20250213,11100,11190,11280,11000,8073,89287470,00,0.00,N,2,40, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index b5222ec9e1c2..69fa6127ee4d 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16900,16860,17400,16780,57172,973681640,00,0.00,N,5,-210, 20250217,17110,16170,17110,16140,111120,1856997890,00,0.00,N,2,940, 20250214,16170,16360,16740,16170,74444,1220295660,00,0.00,N,5,-290, 20250213,16460,15770,16870,15740,117063,1919526500,00,0.00,N,2,550, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index f8add9cfa797..bf57000ce9a6 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 7403bf8c5bd0..65418f141d3e 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,29700,30000,30050,29100,243278,7181137400,00,0.00,N,5,-300, 20250217,30000,30200,30300,29600,157900,4732655250,00,0.00,N,5,-300, 20250214,30300,30050,30400,29600,147508,4437540000,00,0.00,N,2,300, 20250213,30000,31100,31250,28050,393056,11849018650,00,0.00,N,5,-1100, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index d38c22d57a68..ecc4b6889460 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9760,9810,9830,9680,191683,1866639260,00,0.00,N,5,-50, 20250217,9810,9740,9910,9730,171332,1685053270,00,0.00,N,2,70, 20250214,9740,9810,9860,9720,168677,1648101530,00,0.00,N,5,-20, 20250213,9760,9790,9820,9710,132366,1291683780,00,0.00,N,5,-30, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 56aed28f3a0e..27c4d597dd48 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14520,14730,14730,14500,29431,428621170,00,0.00,N,5,-150, 20250217,14670,14680,14750,14640,11776,172828390,00,0.00,N,5,-10, 20250214,14680,14790,14830,14680,15589,229502320,00,0.00,N,5,-90, 20250213,14770,14880,14880,14670,12135,178901730,00,0.00,N,2,30, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 6ae4c0dbc04d..e5fbbb8f2c35 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,802,797,806,797,46441,37214952,00,0.00,N,5,-1, 20250217,803,795,805,793,51083,40769593,00,0.00,N,2,8, 20250214,795,802,811,791,69094,55087645,00,0.00,N,5,-7, 20250213,802,790,802,790,43118,34175227,00,0.00,N,2,10, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index a96ca4feaba0..f140ab10e8e8 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11690,11490,11760,11460,24252,281850060,00,0.00,N,2,210, 20250217,11480,11370,11550,11300,13122,150073900,00,0.00,N,2,110, 20250214,11370,11300,11700,11120,33169,375832340,00,0.00,N,2,140, 20250213,11230,11310,11400,11100,24626,277209840,00,0.00,N,5,-80, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index c66af4c9889a..e17d22afa501 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16180,16150,16550,15860,655570,10602177650,00,0.00,N,2,320, 20250217,15860,16090,16380,15630,595099,9508178460,00,0.00,N,5,-430, 20250214,16290,16410,17890,16080,3364979,57360514210,00,0.00,N,5,-80, 20250213,16370,15450,16770,15090,2091772,33975221590,00,0.00,N,2,820, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 8e08f11da045..43b73ffd2c2f 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5140,5120,5170,4905,76351,385612800,00,0.00,N,2,185, 20250217,4955,4345,5000,4335,163434,776663030,00,0.00,N,2,625, 20250214,4330,4360,4400,4325,12204,53355360,00,0.00,N,5,-30, 20250213,4360,4265,4440,4265,23418,101775560,00,0.00,N,2,35, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index b68d5cc93b37..0e4805795204 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3235,3220,3300,3190,9983,32099325,00,0.00,N,2,15, 20250217,3220,3250,3250,3195,8725,28063275,00,0.00,N,5,-30, 20250214,3250,3225,3250,3170,3141,10108095,00,0.00,N,2,25, 20250213,3225,3230,3230,3120,4130,13091105,00,0.00,N,5,-5, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 28a65893fe24..cb7664fd8eff 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4665,4370,4700,4180,140858,630227020,00,0.00,N,2,410, 20250217,4255,4225,4380,3975,117755,490887195,00,0.00,N,2,30, 20250214,4225,4040,4260,4015,45097,184593170,00,0.00,N,2,185, 20250213,4040,4510,4780,4015,154873,653341890,00,0.00,N,5,-470, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 1330f15120e1..4ac4cc820a69 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,444,447,447,444,101,44847,00,0.00,N,2,11, 20250217,433,433,433,433,1,433,00,0.00,N,2,21, 20250214,412,412,412,412,4,1648,00,0.00,N,4,-72, 20250213,484,487,487,363,4135,1502014,00,0.00,N,2,57, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 8a596d594c87..2d4bc82d7af8 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2760,2535,2770,2475,229064,612910480,00,0.00,N,2,225, 20250217,2535,2520,2565,2500,27110,68548340,00,0.00,N,2,15, 20250214,2520,2480,2520,2465,23533,58739300,00,0.00,N,2,15, 20250213,2505,2515,2540,2460,35319,87971400,00,0.00,N,5,-15, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 8147fb0bbdb3..b633f2d7fd51 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4600,4800,4800,4600,376053,1768757165,00,0.00,N,5,-70, 20250217,4670,3890,4950,3860,3234208,14849878595,00,0.00,N,2,780, 20250214,3890,3870,3945,3870,37953,148171205,00,0.00,N,2,20, 20250213,3870,3985,4045,3785,120765,472644730,00,0.00,N,5,-175, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 0a1aec07b4ac..a1dd32174784 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1310,1296,1360,1279,236252,310226546,00,0.00,N,2,14, 20250217,1296,1233,1447,1233,2291977,3152211011,00,0.00,N,2,44, 20250214,1252,1253,1260,1237,37339,46726181,00,0.00,N,2,6, 20250213,1246,1252,1252,1242,23043,28725053,00,0.00,N,5,-1, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index f1387ca8c461..72e5418502bd 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,417500,390000,419000,386000,1350279,548424828000,00,0.00,N,2,18500, 20250217,399000,409000,409000,382000,944305,372310405500,00,0.00,N,5,-3000, 20250214,402000,387000,422500,386000,1998643,808128459500,00,0.00,N,2,22500, 20250213,379500,372000,392500,371000,909923,348813567500,00,0.00,N,2,6500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 876b43462eea..03d4cbedfd42 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5530,5520,5580,5440,38835,214247590,00,0.00,N,2,10, 20250217,5520,5300,5600,5260,71452,389630920,00,0.00,N,2,220, 20250214,5300,5340,5380,5210,36785,193892190,00,0.00,N,5,-40, 20250213,5340,5240,5370,5190,59958,314768780,00,0.00,N,2,150, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 42dfeb3acf64..d1492456f6a4 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39550,40350,40400,39250,27743,1099292100,00,0.00,N,5,-550, 20250217,40100,39150,41000,38500,57626,2311037100,00,0.00,N,2,950, 20250214,39150,39600,41350,38350,63089,2500554550,00,0.00,N,5,-350, 20250213,39500,38550,39550,38450,62217,2433631000,00,0.00,N,2,1400, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 00a27d5fce46..798f077363a4 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,54000,55100,57000,53600,676384,37038002200,00,0.00,N,5,-1300, 20250217,55300,53800,56400,53700,879018,48847120600,00,0.00,N,2,1500, 20250214,53800,52200,55000,52200,593602,32196389700,00,0.00,N,2,1100, 20250213,52700,52400,53300,51300,392385,20643459200,00,0.00,N,2,700, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 591241d76e3b..299b14d08342 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2440,2365,2475,2285,799390,1923438005,00,0.00,N,2,75, 20250217,2365,2305,2380,2285,661956,1540687165,00,0.00,N,2,70, 20250214,2295,2185,2395,2165,569417,1306441970,00,0.00,N,2,110, 20250213,2185,2210,2230,2170,176782,386149920,00,0.00,N,5,-30, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index a033db40f808..c011df2f00d1 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4800,4700,4800,4600,21,97800,00,0.00,N,5,-195, 20250217,4995,4800,5000,4600,773,3632155,00,0.00,N,5,-55, 20250214,5050,4605,5050,4600,166,824650,00,0.00,N,2,150, 20250213,4900,4700,4900,4600,232,1131800,00,0.00,N,5,-95, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 87bbd8f0c4ce..0e65f20cb2e0 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1385,1400,1400,1200,3646,4783544,00,0.00,N,2,105, 20250217,1280,1300,1472,1280,6433,8340052,00,0.00,N,3,0, 20250214,1280,1299,1299,1150,2928,3597882,00,0.00,N,2,119, 20250213,1161,1399,1399,1161,1068,1306547,00,0.00,N,4,-204, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 611a28b5de54..abaaa0282281 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250214,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250213,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250218,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250217,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250214,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250213,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250212,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250211,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250210,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 9ac41fe6fedb..138e22ad7b0a 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,109400,108500,109600,107600,15497,1684025600,00,0.00,N,2,1100, 20250217,108300,108500,108700,107100,8917,961612000,00,0.00,N,2,1900, 20250214,106400,105500,108500,105400,20954,2243273200,00,0.00,N,2,1000, 20250213,105400,107600,107700,104600,23029,2423957900,00,0.00,N,5,-2100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index cef8d2bcdcbf..96bab501788a 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18100,17640,18100,17250,1415127,25097425360,00,0.00,N,2,590, 20250217,17510,15540,17990,15530,3593888,61348776050,00,0.00,N,2,2070, 20250214,15440,15010,16130,14810,1334699,20720557420,00,0.00,N,2,430, 20250213,15010,15180,15500,14620,845161,12682474540,00,0.00,N,2,390, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 4d8934602fb7..087b82822999 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38750,37650,41400,37650,409264,16205196900,00,0.00,N,2,1750, 20250217,37000,38150,38150,36800,138939,5179409950,00,0.00,N,5,-150, 20250214,37150,37450,37700,36550,158714,5899473900,00,0.00,N,2,750, 20250213,36400,34300,40800,34100,796626,29456481800,00,0.00,N,2,3800, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index fc71175188df..9a8caddd882f 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,104700,103200,105000,102800,48485,5041605300,00,0.00,N,2,600, 20250217,104100,105000,105200,102100,39535,4087819000,00,0.00,N,5,-600, 20250214,104700,102000,104900,101600,69354,7229909800,00,0.00,N,2,3200, 20250213,101500,101500,103000,101200,31792,3239778700,00,0.00,N,3,0, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index f0c752c3e244..edfbb2a44d52 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9630,9710,9890,9580,43381,420194250,00,0.00,N,2,70, 20250217,9560,9480,9620,9400,24401,232959540,00,0.00,N,2,60, 20250214,9500,9500,9780,9450,50748,486230110,00,0.00,N,3,0, 20250213,9500,9350,9510,9290,22461,211089910,00,0.00,N,2,150, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index c8b8f2b2d649..9e20a909e2c5 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15980,15900,16810,15510,337411,5510086140,00,0.00,N,2,390, 20250217,15590,15410,15810,14870,189598,2906663690,00,0.00,N,5,-290, 20250214,15880,16000,16150,15680,70604,1116888130,00,0.00,N,5,-170, 20250213,16050,16040,16360,15550,93729,1487964020,00,0.00,N,5,-70, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 77d26af86809..825bf7529bad 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,699,700,700,699,4,2797,00,0.00,N,3,0, 20250217,699,700,700,601,1141,787010,00,0.00,N,3,0, 20250214,699,700,700,601,209,126491,00,0.00,N,3,0, 20250213,699,700,700,600,905,543696,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 601882a6253a..fbb1ded301f5 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1325,1348,1373,1302,152611,203752846,00,0.00,N,5,-23, 20250217,1348,1302,1370,1297,216547,286870132,00,0.00,N,2,28, 20250214,1320,1513,1535,1252,591214,822383315,00,0.00,N,5,-204, 20250213,1524,1513,1536,1378,379583,553527667,00,0.00,N,2,10, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 9e1656d4d216..8494ff57a2c0 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20150,19730,20200,19670,23148,463545140,00,0.00,N,2,440, 20250217,19710,19800,19800,19640,22932,451461210,00,0.00,N,2,10, 20250214,19700,19440,19730,19380,15339,300618450,00,0.00,N,2,310, 20250213,19390,19470,19540,19330,22390,434342700,00,0.00,N,5,-150, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 283a53fed1b6..3943cca08c97 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,44250,43550,44750,43050,35014,1537024950,00,0.00,N,2,500, 20250217,43750,42750,44000,42600,40907,1782051350,00,0.00,N,2,1100, 20250214,42650,42600,43500,42550,27798,1194282650,00,0.00,N,3,0, 20250213,42650,42100,43450,42100,38450,1646794650,00,0.00,N,2,400, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index d6e6e2761805..66f051db9026 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19370,19310,19700,19310,36740,713475950,00,0.00,N,5,-120, 20250217,19490,19490,19620,19270,39833,775220940,00,0.00,N,2,30, 20250214,19460,19800,20050,18750,91016,1778543270,00,0.00,N,5,-330, 20250213,19790,19660,19990,19620,45055,892181730,00,0.00,N,2,100, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 1f51a2a0ff42..b19867a39a16 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2450,2550,2560,2390,331169,808490600,00,0.00,N,5,-100, 20250217,2550,2600,2620,2520,178982,457573980,00,0.00,N,5,-80, 20250214,2630,2700,2785,2605,293114,790119590,00,0.00,N,5,-70, 20250213,2700,2695,2755,2655,266567,718480875,00,0.00,N,5,-30, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index a7883cca8803..68cd55ea4031 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2575,2620,2690,2490,375644,972245355,00,0.00,N,5,-50, 20250217,2625,2675,2695,2510,300668,796543105,00,0.00,N,5,-50, 20250214,2675,2595,2765,2510,1423470,3767429810,00,0.00,N,2,185, 20250213,2490,2470,2515,2465,176926,456701040,00,0.00,N,2,25, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 23f760515ab3..22c194432c2a 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20300,20350,20350,19990,18582,374724750,00,0.00,N,5,-50, 20250217,20350,20200,20550,20000,31327,636468650,00,0.00,N,2,100, 20250214,20250,20200,20300,19920,20167,406448780,00,0.00,N,3,0, 20250213,20250,19940,20250,19800,16263,325770510,00,0.00,N,2,310, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 1bbd11618ce3..bc8c672e9275 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4430,4435,4565,4350,575184,2550650540,00,0.00,N,5,-30, 20250217,4460,4250,4575,4000,1385091,6090085075,00,0.00,N,2,105, 20250214,4355,5470,5530,4315,5063181,24385076775,00,0.00,N,5,-1165, 20250213,5520,5380,5650,5330,2828593,15512590870,00,0.00,N,2,70, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 4bafc19062e5..1709259a7435 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,144,144,144,144,0,0,00,0.00,Y,3,0, -20250214,144,130,144,126,65837,9359015,00,0.00,Y,1,18, +20250218,123,160,160,123,95302,13607009,00,0.00,N,4,-21, +20250217,144,144,144,144,0,0,00,0.00,N,3,0, +20250214,144,130,144,126,65837,9359015,00,0.00,N,1,18, 20250213,126,125,126,110,25036,3026483,00,0.00,N,2,16, 20250212,110,113,128,107,17601,1923819,00,0.00,N,5,-3, 20250211,113,119,127,110,47960,5344004,00,0.00,N,5,-6, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index b678010b02da..bda3ebbbf447 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8690,8630,8780,8560,10146,87662490,00,0.00,N,5,-20, 20250217,8710,8450,8740,8450,10534,91071890,00,0.00,N,2,270, 20250214,8440,8270,8510,8270,14339,120367620,00,0.00,N,2,130, 20250213,8310,8440,8440,8210,7148,59100360,00,0.00,N,2,70, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 886e7e6bc6bc..3546769af145 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1369,1369,1369,1342,209704,287088404,00,0.00,N,2,9, 20250217,1360,1399,1399,1294,196396,265101205,00,0.00,N,5,-16, 20250214,1376,1445,1461,1376,254442,357839446,00,0.00,N,5,-39, 20250213,1415,1413,1415,1382,185384,260343944,00,0.00,N,2,23, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 801ea7f5d7a4..844a10ad1620 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2310,2320,2320,2295,9977,23012485,00,0.00,N,5,-10, 20250217,2320,2335,2355,2300,30631,70919210,00,0.00,N,5,-35, 20250214,2355,2360,2360,2320,9841,23095260,00,0.00,N,2,15, 20250213,2340,2305,2365,2290,8398,19591035,00,0.00,N,2,35, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index d49352680e29..645a6a9d73a7 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1451,1449,1479,1435,236446,342356630,00,0.00,N,2,12, 20250217,1439,1435,1450,1428,280697,404344257,00,0.00,N,2,6, 20250214,1433,1411,1434,1410,248205,352767309,00,0.00,N,2,11, 20250213,1422,1509,1527,1410,1134542,1647790162,00,0.00,N,5,-34, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index eea37308c2c1..56001941d88b 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3600,4100,4645,3600,811,3320645,00,0.00,N,5,-440, 20250217,4040,4020,4040,4020,1682,6766460,00,0.00,N,3,0, 20250214,4040,4520,4520,4040,359,1460420,00,0.00,N,4,-710, 20250213,4750,4800,4800,4750,2,9550,00,0.00,N,2,100, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 7e4e3ee17638..fab2c49e161b 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6480,6210,6600,6210,144194,927630750,00,0.00,N,2,250, 20250217,6230,6200,6320,6120,53600,333952330,00,0.00,N,5,-10, 20250214,6240,6270,6580,6160,134904,858734020,00,0.00,N,5,-20, 20250213,6260,6280,6320,6170,39534,245775990,00,0.00,N,5,-10, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 6bf2dc25c2af..3ebb94936da4 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250217,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250214,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250213,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250214,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250213,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250212,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250211,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250210,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 5e5442afc97c..3c33e3e837b9 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10230,10270,10540,10060,315325,3242329070,00,0.00,N,5,-20, 20250217,10250,9700,10250,9410,414647,4138412950,00,0.00,N,2,650, 20250214,9600,9860,10300,9600,910896,8951716940,00,0.00,N,2,300, 20250213,9300,8620,9450,8590,814607,7389772340,00,0.00,N,2,780, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index ccba01a787ed..27a1420e73df 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8420,8000,8580,7890,22759,189929100,00,0.00,N,2,460, 20250217,7960,8050,8050,7920,3863,30799990,00,0.00,N,5,-90, 20250214,8050,8060,8180,7870,1302,10462920,00,0.00,N,5,-40, 20250213,8090,8200,8200,7890,4371,35211980,00,0.00,N,2,220, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 085a4f0c1d48..c923be2bd4bd 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2265,2250,2350,2190,13576,30791170,00,0.00,N,3,0, 20250217,2265,2255,2265,2240,5234,11789195,00,0.00,N,2,25, 20250214,2240,2270,2340,2240,7556,17132875,00,0.00,N,5,-30, 20250213,2270,2230,2270,2225,5221,11698495,00,0.00,N,2,40, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 6d1e8fefe6ab..70b960e76f1b 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3505,3510,3530,3485,18581,65139200,00,0.00,N,5,-5, 20250217,3510,3495,3540,3460,35920,125458780,00,0.00,N,2,15, 20250214,3495,3480,4125,3445,1048575,3935418345,00,0.00,N,2,15, 20250213,3480,3470,3530,3435,9375,32602930,00,0.00,N,5,-15, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 6bb40cbb52aa..5afc3e2ed673 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250214,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250213,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250218,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250217,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250214,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250213,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250212,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250211,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250210,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 22bbbb794600..e6fd36c43282 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2360,2315,2360,2270,7668,17786510,00,0.00,N,2,25, 20250217,2335,2300,2365,2300,13091,30509475,00,0.00,N,2,35, 20250214,2300,2305,2400,2280,16567,38146595,00,0.00,N,5,-5, 20250213,2305,2290,2335,2265,7328,16950490,00,0.00,N,2,15, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index da770233dcef..58c82c31ec68 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8690,9010,9110,8580,295608,2585618740,00,0.00,N,5,-220, 20250217,8910,9100,9240,8820,421068,3795081140,00,0.00,N,2,290, 20250214,8620,8300,8930,8180,552953,4760884850,00,0.00,N,2,480, 20250213,8140,8360,8450,7990,181070,1480116800,00,0.00,N,5,-60, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 99a4c79d49c2..899f5dd22f67 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6540,6460,6630,6340,19361,125016390,00,0.00,N,2,80, 20250217,6460,6300,6460,6280,9854,62642710,00,0.00,N,2,110, 20250214,6350,6240,6490,6240,8135,51563360,00,0.00,N,2,120, 20250213,6230,6460,6670,6230,7249,46311560,00,0.00,N,5,-230, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index bbb95a7d208b..f03503c97695 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21300,20800,21400,20100,229019,4729239950,00,0.00,N,2,500, 20250217,20800,20950,21100,20450,73892,1531853850,00,0.00,N,5,-50, 20250214,20850,20800,21100,20400,130980,2711370800,00,0.00,N,5,-150, 20250213,21000,21400,21750,20950,88440,1876853150,00,0.00,N,5,-550, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index d38ef9473bd2..20c0ff432366 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,789,787,854,775,157965,126970103,00,0.00,N,2,5, 20250217,784,801,819,750,33185,26025966,00,0.00,N,5,-16, 20250214,800,802,819,790,21777,17387541,00,0.00,N,5,-2, 20250213,802,811,843,795,11524,9318745,00,0.00,N,5,-9, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 7dfe03d9672c..564abbb6f481 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16600,17570,17570,16600,22688,380883230,00,0.00,N,5,-380, 20250217,16980,16670,17350,16610,21885,371740450,00,0.00,N,2,180, 20250214,16800,17010,17570,16430,31514,535961090,00,0.00,N,5,-200, 20250213,17000,16850,17510,16850,8556,145790220,00,0.00,N,3,0, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 548f155b735e..016770117f6e 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3175,2405,3475,2405,44833984,127255752210,00,0.00,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/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index f09db385ecf9..349f262733e1 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2615,2590,2615,2535,30120,77576180,00,0.00,N,2,35, 20250217,2580,2680,2700,2560,47632,124496855,00,0.00,N,5,-120, 20250214,2700,2690,2775,2660,23240,63637395,00,0.00,N,2,10, 20250213,2690,2615,2770,2615,14338,38563790,00,0.00,N,2,75, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index d927fe5c1e6b..7cc2afb3a500 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6280,6190,6340,6190,22232,139578000,00,0.00,N,2,30, 20250217,6250,6330,6470,6240,29173,185582770,00,0.00,N,5,-90, 20250214,6340,6090,6490,6090,30604,192580390,00,0.00,N,2,240, 20250213,6100,6020,6140,5840,41015,246607830,00,0.00,N,2,260, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 69f565ee4564..64a59401c1ea 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2045,1990,2135,1953,582410,1202633787,00,0.00,N,2,80, 20250217,1965,1921,1975,1921,145135,283652874,00,0.00,N,2,33, 20250214,1932,1915,1958,1900,125185,241152137,00,0.00,N,2,20, 20250213,1912,1913,1929,1900,71498,136627116,00,0.00,N,5,-1, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index cd606b14f8ba..8f4eb34386b8 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,976,980,991,955,210536,204039227,00,0.00,N,5,-19, 20250217,995,942,995,925,207849,199554691,00,0.00,N,2,53, 20250214,942,944,982,896,500113,475330860,00,0.00,N,5,-6, 20250213,948,954,970,938,201522,191103382,00,0.00,N,5,-6, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index afbe2373f1d5..1beb471e9f71 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1921,1946,1946,1911,8028,15475419,00,0.00,N,5,-9, 20250217,1930,1900,1964,1900,12713,24547039,00,0.00,N,2,30, 20250214,1900,1950,1976,1895,18926,36216809,00,0.00,N,5,-76, 20250213,1976,2040,2040,1970,11887,23625443,00,0.00,N,3,0, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 4a59fa177e77..404e5cfa7cb6 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10280,10190,10310,10150,20653,211320930,00,0.00,N,2,100, 20250217,10180,10200,10240,10160,14115,143890740,00,0.00,N,2,30, 20250214,10150,10190,10200,10130,4771,48448420,00,0.00,N,2,20, 20250213,10130,10200,10200,10120,13840,140462470,00,0.00,N,5,-70, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index b17c36ff13b0..6ef62b87e308 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15950,16050,16060,15820,199601,3176968200,00,0.00,N,5,-60, 20250217,16010,16040,16090,15910,133114,2133595990,00,0.00,N,3,0, 20250214,16010,16300,16300,16010,222260,3578362810,00,0.00,N,5,-330, 20250213,16340,16140,16340,15910,401118,6471383250,00,0.00,N,2,200, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 3982ff4c524e..481deec7b6d4 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1231,1265,1290,1216,3876351,4806006872,00,0.00,N,5,-7, 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, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index e483f75edbb7..fd9ddff561df 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8470,8380,8670,8250,149768,1266124350,00,0.00,N,5,-40, 20250217,8510,8500,8890,8340,313096,2686242420,00,0.00,N,5,-110, 20250214,8620,7840,9400,7840,1413149,12357478340,00,0.00,N,2,780, 20250213,7840,7950,8100,7720,149497,1176093280,00,0.00,N,5,-260, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index ecb494acab82..907ad0f4cc3b 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5820,5790,5820,5760,110942,643717390,00,0.00,N,2,30, 20250217,5790,5750,5810,5750,132239,765955060,00,0.00,N,2,30, 20250214,5760,5750,5790,5750,70197,405078190,00,0.00,N,2,10, 20250213,5750,5790,5800,5730,90854,523507940,00,0.00,N,5,-50, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 9a3dfdcba794..7284723d9d4f 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3150,3470,3495,3125,1671910,5472078500,00,0.00,N,5,-200, 20250217,3350,2630,3555,2630,6120028,19864578880,00,0.00,N,2,525, 20250214,2825,2365,3015,2350,7806750,22468965475,00,0.00,N,2,505, 20250213,2320,2305,2385,2210,467631,1075979265,00,0.00,N,2,35, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index f3105fd36a1b..5728626eaef9 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2985,2985,3025,2975,44118,132123185,00,0.00,N,5,-25, 20250217,3010,2870,3030,2870,56589,169029170,00,0.00,N,2,90, 20250214,2920,2935,2985,2920,24740,72920430,00,0.00,N,5,-10, 20250213,2930,2910,3030,2900,36826,107549870,00,0.00,N,2,25, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index f36f809ba9d5..cd690daf4a2e 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18980,19000,19140,18710,17926,338274320,00,0.00,N,5,-130, 20250217,19110,18100,19170,18100,43470,820881370,00,0.00,N,2,940, 20250214,18170,18870,18960,18000,45049,836858970,00,0.00,N,5,-750, 20250213,18920,18180,18920,18020,62018,1156902820,00,0.00,N,2,750, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 28671b667ef5..2977549e56d5 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3270,3305,3310,3250,153878,503071205,00,0.00,N,5,-30, 20250217,3300,3280,3340,3235,210245,690775600,00,0.00,N,2,15, 20250214,3285,3345,3345,3275,236127,778558220,00,0.00,N,5,-60, 20250213,3345,3330,3360,3310,129652,431313490,00,0.00,N,2,15, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index a88cb5a86306..162033e0380f 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19350,18530,19590,18210,713428,13768289990,00,0.00,N,2,850, 20250217,18500,19050,19050,18300,265234,4913016840,00,0.00,N,5,-550, 20250214,19050,19390,19680,18930,409493,7844761730,00,0.00,N,5,-170, 20250213,19220,18000,19730,18000,912779,17440921460,00,0.00,N,2,1370, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 68894a38fa51..d68cf5ebd142 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31650,32750,32800,30950,1239046,39482674400,00,0.00,N,5,-650, 20250217,32300,32250,32650,31450,1284585,41376101000,00,0.00,N,5,-450, 20250214,32750,27150,34250,26950,8168733,260616086700,00,0.00,N,2,6400, 20250213,26350,26200,26900,25700,872154,22991625250,00,0.00,N,2,100, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index da3091ce8dcb..c17a5be3234b 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5000,5040,5090,5000,5614,28225750,00,0.00,N,5,-50, 20250217,5050,4985,5140,4980,9260,46507455,00,0.00,N,2,70, 20250214,4980,5010,5020,4915,3896,19492975,00,0.00,N,5,-20, 20250213,5000,5330,5330,4995,15672,78814735,00,0.00,N,5,-80, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 407a6ddba139..96241491643b 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,657,657,657,657,0,0,00,0.00,Y,3,0, -20250214,657,657,657,657,0,0,00,0.00,Y,3,0, -20250213,657,657,657,657,0,0,00,0.00,Y,3,0, +20250218,559,559,559,559,1,559,00,0.00,N,4,-98, +20250217,657,657,657,657,0,0,00,0.00,N,3,0, +20250214,657,657,657,657,0,0,00,0.00,N,3,0, +20250213,657,657,657,657,0,0,00,0.00,N,3,0, 20250212,657,657,657,657,0,0,00,0.00,N,3,0, 20250211,657,657,657,657,0,0,00,0.00,N,3,0, 20250210,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 3b22a65ea974..73407076abac 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6430,6440,6440,6370,7433,47561520,00,0.00,N,5,-10, 20250217,6440,6540,6540,6360,16238,104478650,00,0.00,N,3,0, 20250214,6440,6340,6970,6250,118281,770855510,00,0.00,N,2,140, 20250213,6300,6250,6380,6160,8695,54508020,00,0.00,N,2,50, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index cfbc55a351e8..4e0becc84af5 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6400,6470,6480,6290,270638,1728286050,00,0.00,N,2,100, 20250217,6300,6010,6410,5930,466964,2895222090,00,0.00,N,2,160, 20250214,6140,6340,6340,5900,975696,5926343790,00,0.00,N,5,-210, 20250213,6350,6480,6580,6170,873649,5522511540,00,0.00,N,5,-160, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index e1e397373071..02fe06a721f9 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,800,791,806,787,65966,52472017,00,0.00,N,2,10, 20250217,790,795,798,780,46983,37010251,00,0.00,N,2,1, 20250214,789,766,842,764,294083,234795113,00,0.00,N,2,26, 20250213,763,783,795,750,189113,144849117,00,0.00,N,5,-20, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 413fc5f3248f..ef4643a3cc51 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3135,3125,3185,3110,370486,1161266055,00,0.00,N,5,-15, 20250217,3150,3150,3200,3125,439707,1390569550,00,0.00,N,5,-10, 20250214,3160,3085,3200,3070,684600,2156318365,00,0.00,N,2,85, 20250213,3075,3110,3140,3035,475252,1465804650,00,0.00,N,5,-25, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index bd964c3e6948..fe9d11a479bb 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,37600,37650,37800,36750,9388,349996350,00,0.00,N,2,50, 20250217,37550,36750,38400,36650,9328,352793550,00,0.00,N,2,900, 20250214,36650,38000,38000,36550,4037,148889600,00,0.00,N,5,-300, 20250213,36950,37000,37000,36100,4881,178682650,00,0.00,N,2,900, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 2ba9d62bf1ec..03a973e50446 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,241000,237000,241500,232500,22181,5269039000,00,0.00,N,2,6500, 20250217,234500,229000,238500,228500,12299,2890038500,00,0.00,N,2,6500, 20250214,228000,233000,233500,228000,6974,1603418000,00,0.00,N,5,-4000, 20250213,232000,222000,232000,222000,20102,4620191500,00,0.00,N,2,8000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 209e8c95cb14..8528fceaf995 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,506000,490000,513000,480000,123985,61984898000,00,0.00,N,2,22000, 20250217,484000,488000,499000,466000,106903,50837985500,00,0.00,N,5,-4000, 20250214,488000,500000,501000,475500,89421,43700357000,00,0.00,N,5,-9000, 20250213,497000,505000,516000,495000,68963,34508101000,00,0.00,N,5,-5000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 9bc218e49394..21747c4bdb57 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,211000,207000,214000,203000,23323,4854694500,00,0.00,N,2,5000, 20250217,206000,197100,209000,196500,27962,5728472600,00,0.00,N,2,11000, 20250214,195000,199400,200500,195000,12772,2522889800,00,0.00,N,5,-3100, 20250213,198100,192000,203000,192000,19578,3882741600,00,0.00,N,2,6100, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index f862b023e09d..237e276bb1f3 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1302,1280,1309,1272,139445,179541531,00,0.00,N,2,22, 20250217,1280,1318,1350,1271,153960,198484776,00,0.00,N,5,-38, 20250214,1318,1369,1450,1291,209773,276808625,00,0.00,N,5,-52, 20250213,1370,1392,1410,1360,92915,128233312,00,0.00,N,5,-40, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 8c019555cd2c..7fffedf905c9 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,46900,39000,47250,37950,7247043,322425513850,00,0.00,N,2,8200, 20250217,38700,39150,39700,37650,957604,36691644350,00,0.00,N,5,-800, 20250214,39500,38500,40250,38350,1008025,39625501150,00,0.00,N,2,700, 20250213,38800,40900,40950,38200,1295115,50633931650,00,0.00,N,5,-2000, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index e0887f4c232f..3d57305d0699 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9540,9470,9550,9240,23233,217690660,00,0.00,N,2,10, 20250217,9530,9440,9670,9420,23072,219569030,00,0.00,N,2,100, 20250214,9430,9320,9480,9300,14880,139574960,00,0.00,N,2,30, 20250213,9400,9300,9540,9260,21214,199922040,00,0.00,N,2,50, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index cba925e74cd6..9a6568f1ce19 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2265,2315,2315,2265,213070,484415755,00,0.00,N,5,-20, 20250217,2285,2295,2300,2280,148916,340903580,00,0.00,N,2,5, 20250214,2280,2295,2295,2270,110809,252843770,00,0.00,N,3,0, 20250213,2280,2285,2295,2270,167784,382822420,00,0.00,N,5,-5, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index c312cf52af9b..ad36665b1d11 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5760,5810,5850,5720,1195582,6921544560,00,0.00,N,5,-40, 20250217,5800,5740,5920,5700,1654343,9610205510,00,0.00,N,2,140, 20250214,5660,5780,5870,5660,1513161,8729985320,00,0.00,N,5,-60, 20250213,5720,5570,5850,5450,2848166,16293420550,00,0.00,N,2,190, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 045d6a841a07..17e15e91e815 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23850,23600,24050,23350,33070,783609750,00,0.00,N,2,50, 20250217,23800,23250,24000,22550,46889,1098957950,00,0.00,N,2,550, 20250214,23250,23600,23700,22800,35540,824588600,00,0.00,N,5,-300, 20250213,23550,22600,23650,22550,58337,1358189500,00,0.00,N,2,950, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 3d509e67ab2f..c1f02870a519 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1825,1692,2025,1675,12309028,23025082496,00,0.00,N,2,132, 20250217,1693,1630,1710,1602,923554,1550779117,00,0.00,N,2,57, 20250214,1636,1630,1642,1623,283971,463167557,00,0.00,N,3,0, 20250213,1636,1670,1674,1620,334349,548339952,00,0.00,N,5,-28, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index afdfe4c88fd1..026b13f74bc8 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,397,399,399,399,0,0,00,0.00,Y,5,-2, -20250214,399,399,399,399,3,1197,00,0.00,Y,2,2, +20250218,455,399,455,399,21,8445,00,0.00,N,2,58, +20250217,397,397,397,397,0,0,00,0.00,N,3,-2, +20250214,399,399,399,399,3,1197,00,0.00,N,2,2, 20250213,397,397,397,397,0,0,00,0.00,N,3,0, 20250212,397,397,397,397,0,0,00,0.00,N,3,0, 20250211,397,397,397,397,0,0,00,0.00,N,3,0, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 44a32c98fa3e..949c45bb28da 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4650,4660,4750,4615,251974,1176510570,00,0.00,N,5,-10, 20250217,4660,4745,4890,4610,431026,2029783555,00,0.00,N,2,10, 20250214,4650,4550,4900,4550,347909,1632159930,00,0.00,N,2,30, 20250213,4620,4870,4890,4470,467784,2183094840,00,0.00,N,5,-225, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index f72795a9b57c..f322a54c3638 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1337,1379,1386,1333,731848,993564415,00,0.00,N,5,-42, 20250217,1379,1382,1395,1377,322069,445576158,00,0.00,N,5,-3, 20250214,1382,1390,1410,1363,459797,632442837,00,0.00,N,5,-8, 20250213,1390,1387,1406,1373,262656,362978309,00,0.00,N,5,-3, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 0a7609aacd70..fac87ab63b76 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23900,23100,24650,22700,264925,6247617650,00,0.00,N,2,1200, 20250217,22700,22600,22750,22100,76873,1724592300,00,0.00,N,2,400, 20250214,22300,22950,23200,22200,113343,2565222300,00,0.00,N,5,-650, 20250213,22950,24500,24500,22300,207135,4791738250,00,0.00,N,5,-1550, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index a62c1c006e4f..970ccaf28b46 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4890,4905,4945,4780,201445,983371105,00,0.00,N,5,-5, 20250217,4895,4630,4895,4630,257078,1230141155,00,0.00,N,2,265, 20250214,4630,4680,4720,4625,144676,673877775,00,0.00,N,5,-85, 20250213,4715,4830,4885,4650,332194,1572784140,00,0.00,N,5,-45, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 716a9db9be6a..07388582e82c 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16200,16040,16330,15800,83933,1351715020,00,0.00,N,2,180, 20250217,16020,16270,16500,15910,79185,1287146090,00,0.00,N,5,-250, 20250214,16270,16100,16480,16000,193488,3148720800,00,0.00,N,2,490, 20250213,15780,14990,15890,14930,136542,2122601880,00,0.00,N,2,970, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 1ec8126b7296..a569a38103c2 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5340,5500,5520,5240,121667,647653060,00,0.00,N,5,-40, 20250217,5380,5360,5470,5210,110749,590773660,00,0.00,N,2,50, 20250214,5330,5420,5570,5230,180617,967348740,00,0.00,N,5,-80, 20250213,5410,5500,5780,5170,240332,1293955410,00,0.00,N,5,-140, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index fcb3f4218e33..b8e61c3a3a4d 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7480,7490,7500,7400,16683,124034430,00,0.00,N,5,-40, 20250217,7520,7410,7530,7360,21669,160796670,00,0.00,N,2,110, 20250214,7410,7630,7700,7400,67657,506311730,00,0.00,N,5,-290, 20250213,7700,7360,8920,7210,876424,7140556020,00,0.00,N,2,340, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 057afeeaca7f..40851fb147b4 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,47600,48100,48100,47450,101463,4831986350,00,0.00,N,5,-650, 20250217,48250,48200,48350,47350,104071,4981822800,00,0.00,N,3,0, 20250214,48250,48200,48500,47600,104089,5003214350,00,0.00,N,2,200, 20250213,48050,47000,48050,46350,222864,10559912350,00,0.00,N,2,1050, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 878e1f8d0823..23192e046134 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3545,3455,3565,3435,41357,144339300,00,0.00,N,2,55, 20250217,3490,3470,3630,3400,45333,158453600,00,0.00,N,2,20, 20250214,3470,3465,3525,3455,37664,131025410,00,0.00,N,5,-20, 20250213,3490,3430,3570,3430,53672,187939315,00,0.00,N,2,30, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index c9ac41a2d524..e89fe88fc64d 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, 20250217,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250214,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250213,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, +20250214,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250213,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250212,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250211,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250210,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 218d2a5977aa..a7b518cac126 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,997,1003,1023,963,61500,61226944,00,0.00,N,5,-6, 20250217,1003,1029,1029,999,64099,64331352,00,0.00,N,2,2, 20250214,1001,1015,1015,1000,46683,46901507,00,0.00,N,5,-3, 20250213,1004,992,1005,952,108961,106312749,00,0.00,N,2,11, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index ea674be06019..3a84bbbf9006 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3010,3035,3035,2950,19644,58659970,00,0.00,N,5,-25, 20250217,3035,3010,3055,2970,14005,42297405,00,0.00,N,2,25, 20250214,3010,3030,3105,3010,44312,134183525,00,0.00,N,5,-25, 20250213,3035,3050,3120,3005,28405,85974935,00,0.00,N,5,-25, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 95dbe6c20ace..060b280b5789 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7620,7610,7690,7480,30337,230571710,00,0.00,N,2,20, 20250217,7600,7340,7860,7340,83881,640775690,00,0.00,N,2,280, 20250214,7320,7430,7560,7320,21061,155589230,00,0.00,N,5,-180, 20250213,7500,7610,7610,7320,21347,158653760,00,0.00,N,3,0, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index a9533e022bd3..acc1ae0c2767 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30800,30300,31600,29450,941372,28740945650,00,0.00,N,2,650, 20250217,30150,29400,30300,29200,658388,19613920700,00,0.00,N,2,1150, 20250214,29000,29950,30550,28850,800889,23778870200,00,0.00,N,5,-600, 20250213,29600,31000,31050,28700,864860,25530442850,00,0.00,N,5,-1200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 3c173ebc261e..d6f045a9673b 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24950,22600,24950,22200,269479,6388733700,00,0.00,N,2,2650, 20250217,22300,21450,23000,21400,115559,2562250800,00,0.00,N,2,1300, 20250214,21000,21200,21500,20800,73355,1538905450,00,0.00,N,5,-200, 20250213,21200,21500,21800,20950,69874,1491849050,00,0.00,N,5,-300, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index e6a27e3232c0..3db3935d4fb2 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2785,2760,2805,2730,83793,230863515,00,0.00,N,2,25, 20250217,2760,2740,2810,2720,65311,180512595,00,0.00,N,5,-5, 20250214,2765,2680,2925,2680,121403,340184175,00,0.00,N,2,50, 20250213,2715,2690,2750,2675,54186,147120060,00,0.00,N,2,25, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index e3aa445955a9..8365bf85bd2d 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11780,11800,11820,11440,85577,993245490,00,0.00,N,2,50, 20250217,11730,11830,11830,11200,194143,2231691740,00,0.00,N,2,30, 20250214,11700,11610,12100,11410,221479,2635230320,00,0.00,N,2,40, 20250213,11660,12000,12010,11380,161578,1872377440,00,0.00,N,5,-520, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 0484d888a3f9..f47ce96f3236 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4495,4375,4570,4375,19097,84762260,00,0.00,N,2,85, 20250217,4410,4385,4415,4370,9335,41075235,00,0.00,N,2,25, 20250214,4385,4400,4400,4305,4747,20638525,00,0.00,N,3,0, 20250213,4385,4340,4395,4330,7591,33113715,00,0.00,N,2,45, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 8b878b87a30d..5f5fdb87ced7 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,147000,146800,148000,144600,11165,1629908700,00,0.00,N,2,200, 20250217,146800,140500,148400,139000,24650,3573116200,00,0.00,N,2,6900, 20250214,139900,141500,141900,138700,8035,1124175400,00,0.00,N,2,1100, 20250213,138800,132000,141300,131500,23032,3172607300,00,0.00,N,2,6200, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 8ea34c3f3205..26e82b8288c2 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2760,2755,2770,2710,577349,1600925825,00,0.00,N,3,0, 20250217,2760,2700,2800,2695,552263,1524456280,00,0.00,N,2,80, 20250214,2680,2785,2785,2680,578540,1577959735,00,0.00,N,5,-110, 20250213,2790,2740,2795,2665,806019,2208191550,00,0.00,N,2,50, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 1ce8b63174b6..ed5aa089b05c 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2915,2885,2945,2820,65654,189791720,00,0.00,N,2,30, 20250217,2885,2935,2935,2745,65972,188677920,00,0.00,N,5,-15, 20250214,2900,2960,2960,2870,44348,128801705,00,0.00,N,5,-20, 20250213,2920,2840,2920,2825,47009,135292915,00,0.00,N,2,85, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 9e72523d104c..a02722e95d22 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1144,1134,1164,1125,139138,158499065,00,0.00,N,2,10, 20250217,1134,1105,1215,1090,428155,494566429,00,0.00,N,2,28, 20250214,1106,1116,1116,1089,90932,99591704,00,0.00,N,3,0, 20250213,1106,1093,1115,1092,71140,78163477,00,0.00,N,2,3, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index dbd786ca232f..943c18b0c10c 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3530,3505,3550,3445,80034,280904045,00,0.00,N,3,0, 20250217,3530,3530,3580,3520,43878,155190835,00,0.00,N,3,0, 20250214,3530,3510,3530,3470,27506,96508920,00,0.00,N,2,55, 20250213,3475,3470,3510,3470,24085,83836810,00,0.00,N,5,-5, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 9eec9d943f53..86d8683f4b74 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1080,1115,1149,1041,322533,349059226,00,0.00,N,5,-35, 20250217,1115,1146,1146,1090,127708,142276072,00,0.00,N,5,-31, 20250214,1146,1160,1192,1142,77438,89989612,00,0.00,N,5,-13, 20250213,1159,1190,1199,1152,189718,222890102,00,0.00,N,5,-43, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 6dd10f57b608..01bffb8e93ac 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5180,5250,5260,5120,128672,666772100,00,0.00,N,5,-10, 20250217,5190,5090,5190,5050,128434,661651370,00,0.00,N,2,90, 20250214,5100,5120,5190,5040,181432,924787190,00,0.00,N,3,0, 20250213,5100,5310,5470,5100,644548,3404536760,00,0.00,N,5,-400, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 568ba03bc2ce..3e7a32e6520f 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,140500,138600,140500,138300,48578,6772740900,00,0.00,N,2,1600, 20250217,138900,140000,140500,138400,67416,9362676600,00,0.00,N,5,-1600, 20250214,140500,142800,142800,139200,53070,7432566900,00,0.00,N,5,-1000, 20250213,141500,142800,144600,141400,78694,11244811300,00,0.00,N,5,-200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 0c4f3ae5ffec..95cef7bdf07b 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2390,2450,2450,2330,29679,70540750,00,0.00,N,5,-60, 20250217,2450,2385,2450,2355,37837,90488495,00,0.00,N,2,65, 20250214,2385,2340,2385,2305,48438,112465685,00,0.00,N,2,10, 20250213,2375,2345,2400,2340,12935,30471175,00,0.00,N,2,30, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 386c73bbd99d..9d9a20418d01 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2810,2780,2895,2715,15379,42482710,00,0.00,N,2,55, 20250217,2755,2730,2760,2710,9182,25078265,00,0.00,N,2,25, 20250214,2730,2840,2840,2720,19157,52643710,00,0.00,N,5,-115, 20250213,2845,2915,2930,2845,12207,35034865,00,0.00,N,5,-90, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 6f843d91fde0..8e0a9f97322d 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5810,5950,5950,5800,2999,17594640,00,0.00,N,5,-120, 20250217,5930,5980,6200,5890,2868,17029950,00,0.00,N,5,-50, 20250214,5980,5980,6030,5700,15330,90530580,00,0.00,N,2,10, 20250213,5970,6070,6300,5800,11364,68362760,00,0.00,N,5,-110, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 48e68b082ab0..461567883758 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15300,15580,15580,14870,244594,3700056690,00,0.00,N,2,60, 20250217,15240,14600,15240,14550,164826,2464803590,00,0.00,N,2,640, 20250214,14600,15210,15460,14420,282646,4172870590,00,0.00,N,5,-380, 20250213,14980,15150,15180,14790,220969,3305642280,00,0.00,N,5,-190, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index ef1b745cda88..cc85a941c294 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,199,199,199,199,0,0,00,0.00,Y,3,0, 20250217,199,199,199,199,0,0,00,0.00,Y,3,0, -20250214,199,199,199,199,0,0,00,0.00,Y,3,0, -20250213,199,199,199,199,0,0,00,0.00,Y,3,0, +20250214,199,199,199,199,0,0,00,0.00,N,3,0, +20250213,199,199,199,199,0,0,00,0.00,N,3,0, 20250212,199,199,199,199,0,0,00,0.00,N,3,0, 20250211,199,199,199,199,0,0,00,0.00,N,3,0, 20250210,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 819a30240c76..ba9d2c5f3baa 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2120,2155,2155,2120,14740,31422120,00,0.00,N,5,-25, 20250217,2145,2145,2155,2110,30857,65994230,00,0.00,N,2,10, 20250214,2135,2140,2165,2105,35861,76676490,00,0.00,N,5,-5, 20250213,2140,2075,2145,2055,38260,80781880,00,0.00,N,2,45, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 0b717c2ef509..f3a9ddffece5 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3450,3410,3470,3320,167133,564598585,00,0.00,N,2,60, 20250217,3390,3440,3750,3310,983759,3422064930,00,0.00,N,2,150, 20250214,3240,3275,3300,3200,181854,588951275,00,0.00,N,5,-40, 20250213,3280,3490,3515,3280,449574,1512584090,00,0.00,N,5,-160, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 4c39d1de2e33..fcb4d769f6d9 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2965,2910,2975,2890,228111,672913790,00,0.00,N,2,55, 20250217,2910,2850,2920,2830,230506,665657685,00,0.00,N,2,70, 20250214,2840,2865,2870,2810,116774,332231055,00,0.00,N,5,-25, 20250213,2865,2830,2865,2810,154087,437491465,00,0.00,N,2,20, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 4e0ab69c5fff..13058464a74d 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,121800,122700,122700,114700,234673,27677206100,00,0.00,N,2,400, 20250217,121400,115600,123500,113600,272713,32166801800,00,0.00,N,2,7000, 20250214,114400,114500,116800,110000,179614,20381486100,00,0.00,N,2,200, 20250213,114200,118500,118500,111600,171411,19530138700,00,0.00,N,5,-4300, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 0d7be973d08d..914ebac67c1f 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1610,1610,1639,1591,93414,149665970,00,0.00,N,3,0, 20250217,1610,1572,1620,1572,121640,194603312,00,0.00,N,2,2, 20250214,1608,1600,1637,1570,83589,133474817,00,0.00,N,2,8, 20250213,1600,1613,1648,1597,82382,132719278,00,0.00,N,5,-13, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 0fcbc8527fdf..c210126546e3 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3020,3195,3195,3000,684,2089575,00,0.00,N,2,80, 20250217,2940,3100,3340,2935,6663,20065250,00,0.00,N,5,-370, 20250214,3310,3100,3785,2820,16049,49965630,00,0.00,N,2,15, 20250213,3295,3400,3400,3050,9121,28906790,00,0.00,N,5,-185, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 19ca2b43d961..4f46d35e173b 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7640,7630,7670,7500,22348,169272350,00,0.00,N,2,10, 20250217,7630,7500,7660,7500,28253,214740030,00,0.00,N,2,160, 20250214,7470,7620,7690,7280,112092,832427580,00,0.00,N,3,0, 20250213,7470,7550,7650,7450,56389,424139480,00,0.00,N,3,0, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index e8457a9b9f06..070161c7532f 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6750,6360,6750,6360,53279,351421840,00,0.00,N,2,340, 20250217,6410,6400,6500,6140,29194,183924940,00,0.00,N,2,20, 20250214,6390,6380,6500,6340,19118,122138820,00,0.00,N,2,10, 20250213,6380,6730,6770,6300,44909,289516410,00,0.00,N,5,-350, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 186c6e76f3b3..952043ebb3dd 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9820,9700,9870,9660,15644,153349440,00,0.00,N,2,110, 20250217,9710,9790,9800,9600,17433,169238550,00,0.00,N,5,-80, 20250214,9790,9620,9790,9600,23543,228112030,00,0.00,N,5,-20, 20250213,9810,9950,9960,9730,18453,181057370,00,0.00,N,5,-170, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 707ea7afe5c3..c8d542e23717 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2190,2270,2290,1931,291,588947,00,0.00,N,5,-80, 20250217,2270,2110,2300,2020,336,711535,00,0.00,N,5,-70, 20250214,2340,2400,2400,2200,32,73720,00,0.00,N,5,-30, 20250213,2370,2405,2600,2215,559,1288375,00,0.00,N,5,-230, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 017a43602b82..a511a9571463 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1389,1324,1408,1301,114141,155889295,00,0.00,N,2,62, 20250217,1327,1275,1345,1260,73387,96531403,00,0.00,N,2,52, 20250214,1275,1272,1391,1269,70916,93695875,00,0.00,N,5,-17, 20250213,1292,1279,1315,1263,41611,53522745,00,0.00,N,5,-16, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index db4bc12d86c6..a9e289b591f0 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3505,3870,3870,3485,128686,462471950,00,0.00,N,5,-360, 20250217,3865,3990,4245,3780,69780,272361500,00,0.00,N,5,-125, 20250214,3990,3985,4230,3920,93213,375757255,00,0.00,N,2,75, 20250213,3915,4100,4230,3805,82012,324063180,00,0.00,N,5,-185, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 593dbfb55716..7857a058d9f3 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2740,2795,2870,2700,304310,841476425,00,0.00,N,5,-80, 20250217,2820,2850,2855,2780,103249,290145820,00,0.00,N,3,0, 20250214,2820,2865,2990,2760,303655,878699170,00,0.00,N,5,-80, 20250213,2900,2925,2960,2795,317106,905008295,00,0.00,N,5,-30, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 0977bfc2dc5b..77f316142910 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5100,5140,5150,5050,11022,56057080,00,0.00,N,5,-10, 20250217,5110,5070,5420,5050,16747,87147510,00,0.00,N,2,70, 20250214,5040,5090,5090,5000,5425,27314890,00,0.00,N,5,-50, 20250213,5090,5040,5150,5010,3236,16402780,00,0.00,N,2,20, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index f4c467b5dada..cd3f62024d5b 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14560,14320,14580,14080,93744,1339997420,00,0.00,N,2,140, 20250217,14420,13720,14500,13720,96472,1371045300,00,0.00,N,2,450, 20250214,13970,13800,14090,13800,86783,1212248110,00,0.00,N,2,240, 20250213,13730,13790,13940,13590,80925,1110454030,00,0.00,N,5,-120, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 9deae0e03fc2..0c970875fbc0 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7980,7990,8200,7810,795096,6356427160,00,0.00,N,2,180, 20250217,7800,7470,7840,7420,538245,4114388870,00,0.00,N,2,330, 20250214,7470,7640,7710,7350,617385,4634487280,00,0.00,N,5,-250, 20250213,7720,8190,8190,7660,648951,5060007690,00,0.00,N,5,-380, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 0b1f0c9a5d85..f47288eaed80 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17240,17130,17340,17100,1210976,20854580490,00,0.00,N,2,110, 20250217,17130,17140,17160,17000,1476631,25227592880,00,0.00,N,2,80, 20250214,17050,17000,17190,16890,2047740,34855684200,00,0.00,N,5,-140, 20250213,17190,16900,17380,16890,4296481,73724325317,00,0.00,N,2,340, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 10f6bf544362..d2aac4c2fe50 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3185,3200,3290,3165,35133,112339505,00,0.00,N,5,-15, 20250217,3200,3270,3270,3155,30420,98090745,00,0.00,N,5,-25, 20250214,3225,3285,3295,3210,28977,93675745,00,0.00,N,5,-60, 20250213,3285,3275,3340,3235,32676,107181620,00,0.00,N,2,15, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 54438f2b37d5..9d0c98d7ffbe 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,245,263,268,237,3252130,800247340,00,0.00,N,5,-19, 20250217,264,287,315,264,3936007,1121974786,00,0.00,N,5,-23, 20250214,287,287,287,287,0,0,00,0.00,N,0,0, 20250213,287,287,287,287,0,0,00,0.00,N,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index a743ccc83844..cfc757462dbd 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,34050,35150,35450,33900,145442,4994957150,00,0.00,N,5,-1050, 20250217,35100,34750,35600,34100,208384,7282891250,00,0.00,N,2,500, 20250214,34600,36300,36300,34500,126366,4446085250,00,0.00,N,5,-1500, 20250213,36100,35000,36600,35000,209820,7521232500,00,0.00,N,2,1500, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 1b4b9dac4457..e1e93a74e9b1 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3395,3350,3410,3320,39607,133697190,00,0.00,N,2,50, 20250217,3345,3290,3345,3280,27184,89631620,00,0.00,N,2,35, 20250214,3310,3215,3325,3215,29840,97851940,00,0.00,N,2,65, 20250213,3245,3135,3265,3135,36729,118028475,00,0.00,N,2,80, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 6986984d4d88..d0f1f1123f47 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5270,5280,5290,5140,15442,80889300,00,0.00,N,5,-10, 20250217,5280,5170,5320,5160,31571,165305050,00,0.00,N,2,80, 20250214,5200,5200,5230,5070,35468,182959900,00,0.00,N,2,100, 20250213,5100,5070,5200,4920,27832,142171540,00,0.00,N,2,115, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index d7d2b3319ec9..6b056db209c5 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5620,5690,5790,5530,114343,640614000,00,0.00,N,5,-50, 20250217,5670,5470,5770,5450,168912,954516870,00,0.00,N,2,200, 20250214,5470,5520,5650,5400,108992,599157350,00,0.00,N,5,-80, 20250213,5550,5550,5560,5390,120358,658217250,00,0.00,N,2,20, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index ca0f6474931b..b11e34c60f83 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3240,3380,3485,3220,2768042,9163766765,00,0.00,N,2,120, 20250217,3120,3015,3240,3015,1955292,6229786260,00,0.00,N,2,115, 20250214,3005,3000,3170,2920,2427220,7386759865,00,0.00,N,2,5, 20250213,3000,3865,4050,2990,8994553,31023659470,00,0.00,N,5,-515, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 9450667d0f88..6b83e8518a08 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10580,9550,11440,9430,4917312,52509989420,00,0.00,N,2,1160, 20250217,9420,9510,9750,9130,331448,3133971140,00,0.00,N,5,-70, 20250214,9490,9500,9940,9300,443687,4292276660,00,0.00,N,3,0, 20250213,9490,9160,9770,8950,712447,6680138330,00,0.00,N,2,250, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 08adf3906a3b..686d8054bf6b 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10300,10130,10300,9980,157493,1602971440,00,0.00,N,2,250, 20250217,10050,10160,10170,9800,193230,1935395320,00,0.00,N,5,-140, 20250214,10190,10640,10640,10060,319462,3272746390,00,0.00,N,5,-310, 20250213,10500,10770,11280,10330,1441153,15530364220,00,0.00,N,2,270, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 293223f433c4..1aab29ecb70c 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5800,5400,5800,5400,134,748900,00,0.00,N,2,300, 20250217,5500,5410,5500,5410,60,325500,00,0.00,N,5,-200, 20250214,5700,5600,5700,5600,40,224300,00,0.00,N,5,-100, 20250213,5800,5800,5800,5800,1,5800,00,0.00,N,2,100, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index ade8230dcbff..36fe21b6657d 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15050,15410,15420,14880,12531,188698880,00,0.00,N,5,-350, 20250217,15400,15150,15810,15020,6795,103432710,00,0.00,N,2,220, 20250214,15180,15490,15490,15080,4584,69875450,00,0.00,N,5,-170, 20250213,15350,14910,15460,14860,7434,113396860,00,0.00,N,2,420, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 91ea55dfffd1..75d0222b19c5 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4875,4815,4890,4775,10466,50678975,00,0.00,N,2,60, 20250217,4815,4775,4880,4775,18832,91050830,00,0.00,N,2,5, 20250214,4810,4720,4840,4705,10017,47689500,00,0.00,N,2,90, 20250213,4720,4630,4835,4630,28972,137739065,00,0.00,N,2,60, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index a64532822af6..3f25b04736c6 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3695,3685,3740,3665,15888,58934270,00,0.00,N,5,-20, 20250217,3715,3690,4125,3665,233156,897762400,00,0.00,N,2,65, 20250214,3650,3660,3700,3630,8833,32259595,00,0.00,N,5,-10, 20250213,3660,3670,3690,3645,8628,31626250,00,0.00,N,5,-10, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index a3f55d79d828..503f34c5cd6b 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3075,3050,3095,3005,11638,35357525,00,0.00,N,2,25, 20250217,3050,2980,3085,2970,12363,37336465,00,0.00,N,2,70, 20250214,2980,3035,3065,2980,8969,26909860,00,0.00,N,5,-55, 20250213,3035,3055,3055,2985,13769,41479420,00,0.00,N,5,-20, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 9beee4b72a99..ddd058d65b21 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3620,3585,3625,3580,31053,111642540,00,0.00,N,2,35, 20250217,3585,3690,3690,3580,52250,189471165,00,0.00,N,5,-65, 20250214,3650,3655,4250,3610,1029232,4112059325,00,0.00,N,5,-5, 20250213,3655,3740,3750,3640,25106,92238150,00,0.00,N,5,-80, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index ff9962da0319..9424d3db0ee9 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7780,7620,7790,7580,8011,61477630,00,0.00,N,2,160, 20250217,7620,7640,7640,7560,14315,108629850,00,0.00,N,2,80, 20250214,7540,7660,7770,7470,29353,221886060,00,0.00,N,5,-100, 20250213,7640,7670,7760,7460,8968,67735310,00,0.00,N,5,-30, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 8370bca2af3d..c1b398cd0f35 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4780,4780,4780,4780,42,200760,00,0.00,N,5,-10, 20250217,4790,4500,4790,4500,2,9290,00,0.00,N,5,-10, 20250214,4800,4600,4800,4600,11,50800,00,0.00,N,5,-100, 20250213,4900,4900,4900,4900,1,4900,00,0.00,N,2,50, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index ffec9b46140e..fb5dabb59b6e 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4220,4300,4300,4160,991682,4199262650,00,0.00,N,5,-15, 20250217,4235,4095,4260,4095,1023935,4311556265,00,0.00,N,2,135, 20250214,4100,4230,4235,4090,921872,3822290955,00,0.00,N,5,-95, 20250213,4195,4110,4280,4080,1335765,5593878070,00,0.00,N,2,80, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 20e3265dbdd3..9e5ebe1e0ccf 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19180,19400,19460,19040,207793,3985574260,00,0.00,N,5,-190, 20250217,19370,19500,19790,19320,168260,3287197110,00,0.00,N,5,-10, 20250214,19380,19470,19870,19320,277060,5407989280,00,0.00,N,2,50, 20250213,19330,19470,19630,19140,269402,5211518240,00,0.00,N,2,30, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 7ce3cc70351b..c278f8d0df1e 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2305,2285,2330,2220,106984,241072790,00,0.00,N,2,25, 20250217,2280,2300,2350,2280,78362,179783925,00,0.00,N,5,-20, 20250214,2300,2300,2400,2210,139419,322303170,00,0.00,N,5,-15, 20250213,2315,2325,2330,2245,86884,199190930,00,0.00,N,2,40, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index d1058afe25ea..22404dbf8847 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2250,2270,2275,2200,86174,192617540,00,0.00,N,5,-20, 20250217,2270,2255,2285,2225,23551,53238125,00,0.00,N,2,10, 20250214,2260,2210,2315,2200,180156,407692940,00,0.00,N,2,50, 20250213,2210,2190,2255,2190,36845,81201590,00,0.00,N,3,0, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index be816ca0d496..13fccf6df0e6 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1308,1284,1313,1276,307543,399368598,00,0.00,N,2,25, 20250217,1283,1282,1295,1265,247714,316953895,00,0.00,N,2,1, 20250214,1282,1275,1303,1270,284233,366018416,00,0.00,N,2,4, 20250213,1278,1298,1330,1277,475065,618038869,00,0.00,N,2,3, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 81767eb3835f..6e010f05f047 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3600,3620,3620,3455,36784,128946650,00,0.00,N,2,45, 20250217,3555,3460,3580,3395,40190,140882340,00,0.00,N,2,80, 20250214,3475,3440,3500,3420,27773,95850685,00,0.00,N,5,-10, 20250213,3485,3440,3500,3390,26063,89484875,00,0.00,N,2,30, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 2647a53a8996..2f71f558e802 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10950,10290,10960,10160,349178,3746531400,00,0.00,N,2,750, 20250217,10200,10010,10430,9980,122706,1253965420,00,0.00,N,2,250, 20250214,9950,10000,10130,9910,87752,877143470,00,0.00,N,2,40, 20250213,9910,10020,10130,9890,178408,1777010260,00,0.00,N,5,-170, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 69be2f8ad855..31354be140d0 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26000,25400,26100,25300,113655,2931233800,00,0.00,N,2,750, 20250217,25250,24850,25550,24650,74661,1883767400,00,0.00,N,2,400, 20250214,24850,24750,26300,24600,238987,6033469400,00,0.00,N,2,300, 20250213,24550,24350,24850,23900,107138,2626268100,00,0.00,N,2,200, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 08ac9cc086b8..49eac709840c 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5530,5240,5610,5230,250891,1375921570,00,0.00,N,2,290, 20250217,5240,5270,5350,5190,87941,460394540,00,0.00,N,5,-30, 20250214,5270,5360,5410,5250,71854,379713620,00,0.00,N,5,-90, 20250213,5360,5220,5400,5180,102823,543311240,00,0.00,N,2,140, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 3839c0cbdb8a..7bf2e3f573ad 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24300,23550,24600,23300,103430,2475382700,00,0.00,N,2,900, 20250217,23400,24750,25000,23400,79915,1911535300,00,0.00,N,5,-950, 20250214,24350,23400,24700,23000,161913,3921355200,00,0.00,N,2,900, 20250213,23450,22500,24400,21700,267084,6244980900,00,0.00,N,2,1550, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 15055d6f72d5..b2f7c5b33e7c 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9040,9170,9300,8890,402338,3645245930,00,0.00,N,5,-100, 20250217,9140,8670,9350,8670,857150,7787296960,00,0.00,N,2,550, 20250214,8590,8440,8830,8400,298612,2564236060,00,0.00,N,2,150, 20250213,8440,8600,8810,8370,223020,1886920780,00,0.00,N,5,-150, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 3d19ca2a7bcd..2fa4d2c650b0 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,893,880,907,864,198441,176488641,00,0.00,N,2,16, 20250217,877,823,895,820,301732,260074334,00,0.00,N,2,47, 20250214,830,866,866,821,135906,112733457,00,0.00,N,5,-15, 20250213,845,780,892,780,985081,837504742,00,0.00,N,2,59, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index f32e0e765561..39d95d554e5e 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2300,2340,2340,2145,606,1353175,00,0.00,N,3,0, 20250217,2300,2300,2300,2250,510,1148000,00,0.00,N,3,0, 20250214,2300,2295,2300,2115,2275,4949505,00,0.00,N,2,15, 20250213,2285,2390,2390,2120,584,1294645,00,0.00,N,5,-65, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 2df6e8d7a6a5..badf610ee596 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,161,161,161,161,0,0,00,0.00,Y,3,0, -20250214,161,161,161,161,0,0,00,0.00,Y,0,0, -20250213,161,161,161,161,0,0,00,0.00,Y,0,0, +20250218,161,161,161,161,0,0,00,0.00,Y,3,0, +20250217,161,161,161,161,0,0,00,0.00,Y,0,0, +20250214,161,161,161,161,0,0,00,0.00,N,0,0, +20250213,161,161,161,161,0,0,00,0.00,N,0,0, 20250212,161,161,161,161,0,0,00,0.00,N,0,0, 20250211,161,161,161,161,0,0,00,0.00,N,0,0, 20250210,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 4570bd4d8a95..85b637e79f6d 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32100,31000,32450,29850,946630,29537293700,00,0.00,N,2,1800, 20250217,30300,29950,31150,29600,788947,24117720350,00,0.00,N,2,1300, 20250214,29000,29300,30200,28550,560599,16514135700,00,0.00,N,5,-400, 20250213,29400,31000,31400,29050,759614,22862020300,00,0.00,N,5,-2050, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 3fc2605c17e1..0f8a050bdc5c 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7470,7510,7710,7390,154267,1156427730,00,0.00,N,5,-40, 20250217,7510,7200,7670,7140,442977,3316757030,00,0.00,N,2,480, 20250214,7030,6820,7500,6820,1032077,7482866600,00,0.00,N,2,260, 20250213,6770,6720,7380,6410,274239,1884355640,00,0.00,N,2,50, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index d1de961f9bb6..658b8c974af0 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23950,24000,24400,23550,593714,14204986650,00,0.00,N,5,-150, 20250217,24100,23750,24150,23500,741213,17696944350,00,0.00,N,2,550, 20250214,23550,23550,23750,23250,508041,11927415600,00,0.00,N,2,100, 20250213,23450,23750,23800,23050,1146938,26793084050,00,0.00,N,5,-200, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index a360fca95ed3..a9807dc5658d 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9710,9810,9860,9710,88809,866082780,00,0.00,N,5,-80, 20250217,9790,9760,9840,9710,80932,790890990,00,0.00,N,2,40, 20250214,9750,9850,9880,9670,138313,1348988330,00,0.00,N,5,-80, 20250213,9830,9890,10010,9810,108011,1064715970,00,0.00,N,5,-100, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 6049e95e37ae..5c61b5333888 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,124800,129000,129000,123500,321000,40082014000,00,0.00,N,5,-3000, 20250217,127800,125900,128000,123700,324630,40947451400,00,0.00,N,2,2200, 20250214,125600,126100,129800,124500,386784,48922493300,00,0.00,N,2,200, 20250213,125400,124400,127300,122300,455400,57020744600,00,0.00,N,2,1000, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 911706ace438..15bd3b921d6f 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6550,6210,6640,6170,49592,321518970,00,0.00,N,2,380, 20250217,6170,6340,6340,6160,8450,52417200,00,0.00,N,5,-80, 20250214,6250,6280,6350,6150,21928,136675740,00,0.00,N,5,-60, 20250213,6310,6320,6400,6050,32536,201930810,00,0.00,N,5,-10, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 81826c16236f..f61aa0ad3e50 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5500,5500,5500,5430,1836,10082260,00,0.00,N,2,50, 20250217,5450,5600,5790,5320,1989,10747760,00,0.00,N,3,0, 20250214,5450,5800,6100,5230,3456,18886670,00,0.00,N,5,-90, 20250213,5540,5400,5540,5230,1432,7793380,00,0.00,N,2,140, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index e9604429fd1f..e214035999a7 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,64900,72700,72700,64900,2142050,148560867200,00,0.00,N,5,-7300, 20250217,72200,68800,72300,68200,1793274,126344625200,00,0.00,N,2,5200, 20250214,67000,68100,68800,66900,615825,41588799600,00,0.00,N,5,-600, 20250213,67600,70100,70400,67000,979847,66604761400,00,0.00,N,5,-3400, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 211d3f3281c9..2ecaef1c16a3 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,933,940,942,915,60302,56000869,00,0.00,N,2,3, 20250217,930,932,947,930,76577,71653866,00,0.00,N,5,-10, 20250214,940,931,961,931,91389,86060019,00,0.00,N,2,1, 20250213,939,918,1019,914,901286,870158275,00,0.00,N,2,21, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index b8b252e18299..893e522b5780 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,331500,328000,338500,317000,673953,220780816500,00,0.00,N,2,5000, 20250217,326500,336000,336000,323000,460736,151106042500,00,0.00,N,5,-8000, 20250214,334500,359500,360500,329000,830948,281890862000,00,0.00,N,5,-31500, 20250213,366000,353000,371500,344000,752609,270089296000,00,0.00,N,2,13000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index e5688203305d..7b14ad4b40c1 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6460,6430,6470,6430,15271,98258640,00,0.00,N,5,-10, 20250217,6470,6450,6520,6410,19810,127874000,00,0.00,N,2,20, 20250214,6450,6420,6470,6400,8927,57381670,00,0.00,N,2,30, 20250213,6420,6420,6510,6410,17777,114325780,00,0.00,N,5,-10, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 979c44cdb18f..a2268040c667 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3275,3270,3280,3240,402691,1317346160,00,0.00,N,2,25, 20250217,3250,3185,3260,3180,334382,1081538870,00,0.00,N,2,65, 20250214,3185,3200,3215,3160,285680,912196400,00,0.00,N,2,25, 20250213,3160,3180,3180,3150,198399,628645955,00,0.00,N,5,-20, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index a8f4c367282f..cb9246740be6 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3865,3825,3900,3810,146577,563796525,00,0.00,N,2,75, 20250217,3790,3715,3810,3705,97229,364998805,00,0.00,N,2,75, 20250214,3715,3715,3755,3680,58571,217172425,00,0.00,N,2,5, 20250213,3710,3735,3785,3660,95941,354277115,00,0.00,N,5,-20, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index fb8ad69c04ab..b13e18be4c16 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13990,14350,14370,13800,90637,1267579870,00,0.00,N,5,-240, 20250217,14230,13770,14490,13700,162157,2286965940,00,0.00,N,2,390, 20250214,13840,13800,14670,13440,312063,4399027590,00,0.00,N,2,330, 20250213,13510,13560,14010,13460,122737,1674877200,00,0.00,N,5,-50, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index f34b02a41bf4..fee7f7c71acb 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2130,2190,2210,2080,161474,344067490,00,0.00,N,5,-35, 20250217,2165,2085,2180,2070,84100,178453875,00,0.00,N,2,60, 20250214,2105,2020,2110,2020,126578,264226145,00,0.00,N,2,85, 20250213,2020,2065,2065,2020,34874,70843680,00,0.00,N,5,-30, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index b069a26c8d6f..5f505ee6b750 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,888,978,978,855,3431289,3134791148,00,0.00,N,5,-94, 20250217,982,1000,1033,963,3557963,3546831775,00,0.00,N,5,-15, 20250214,997,945,1028,905,4537853,4413571926,00,0.00,N,2,62, 20250213,935,925,986,921,4216188,4012867509,00,0.00,N,5,-10, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index fb3fa356ee08..6c5a6420e41d 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250217,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250214,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250213,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250214,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250213,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250212,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250211,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250210,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 337346a09711..23992927949e 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3055,3100,3135,3055,14934,46019760,00,0.00,N,5,-45, 20250217,3100,3120,3165,3095,15175,47377990,00,0.00,N,5,-40, 20250214,3140,3165,3240,3120,9542,30009010,00,0.00,N,5,-25, 20250213,3165,3165,3190,3055,52728,163879420,00,0.00,N,3,0, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 3074d42cc087..d2130d968161 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3090,3090,3090,3090,15,46350,00,0.00,N,3,0, 20250217,3090,3090,3090,3090,3,9270,00,0.00,N,2,95, 20250214,2995,2995,2995,2995,1,2995,00,0.00,N,2,5, 20250213,2990,2990,2990,2990,3,8970,00,0.00,N,2,180, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index f2584c7e63db..d32d429591b5 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1008,1008,1014,1001,30863,31090516,00,0.00,N,3,0, 20250217,1008,1010,1021,1008,86753,87953769,00,0.00,N,5,-13, 20250214,1021,1055,1055,1010,18918,19295522,00,0.00,N,5,-7, 20250213,1028,1045,1045,1026,9521,9801894,00,0.00,N,2,1, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e6e40c28ac45..dcaf03560c93 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4295,4415,4415,4245,31410,134632085,00,0.00,N,5,-85, 20250217,4380,4440,4440,4355,27069,118889330,00,0.00,N,5,-45, 20250214,4425,4415,4470,4390,24607,108646025,00,0.00,N,5,-30, 20250213,4455,4390,4465,4370,21829,96575065,00,0.00,N,2,70, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 1fde515615ea..4f533d819eff 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4710,4700,4930,4660,3363828,16093090335,00,0.00,N,5,-40, 20250217,4750,4810,4945,4665,2517358,12047960460,00,0.00,N,2,60, 20250214,4690,4725,4840,4635,3374246,15952613000,00,0.00,N,2,160, 20250213,4530,4670,4710,4435,1705221,7853239610,00,0.00,N,5,-150, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 0d14f8c653f9..02b5b7e0a06c 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1280,1283,1290,1272,74887,95880019,00,0.00,N,5,-3, 20250217,1283,1290,1305,1283,58075,74784987,00,0.00,N,5,-7, 20250214,1290,1317,1317,1285,88249,114266208,00,0.00,N,5,-21, 20250213,1311,1315,1320,1297,56013,72934608,00,0.00,N,2,5, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 4c3209388f0b..89da0c9d51ad 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4875,4745,4945,4730,1260876,6111103420,00,0.00,N,2,80, 20250217,4795,4600,4975,4600,2346255,11278289955,00,0.00,N,2,225, 20250214,4570,4860,4860,4555,706843,3272865990,00,0.00,N,5,-240, 20250213,4810,4915,4935,4775,800496,3865797160,00,0.00,N,5,-130, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 6f8d38112251..2e8269011586 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7810,7720,7820,7680,16846,131063150,00,0.00,N,2,130, 20250217,7680,7620,7740,7620,18133,139312240,00,0.00,N,2,10, 20250214,7670,7790,7830,7610,22889,175597240,00,0.00,N,5,-80, 20250213,7750,7760,7800,7650,22181,171134910,00,0.00,N,2,30, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 53a0849319a4..dde8f9aea320 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4265,4250,4300,4250,61466,262757170,00,0.00,N,2,15, 20250217,4250,4205,4255,4200,56367,238370565,00,0.00,N,2,50, 20250214,4200,4200,4220,4180,33883,142390890,00,0.00,N,3,0, 20250213,4200,4205,4210,4150,112982,471204450,00,0.00,N,5,-5, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index a7c02f2e2014..fcdbc96c6aee 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4910,4805,4915,4565,268059,1256708985,00,0.00,N,2,105, 20250217,4805,4740,4805,4695,83608,397652295,00,0.00,N,2,105, 20250214,4700,4725,4825,4700,59061,279538565,00,0.00,N,5,-80, 20250213,4780,4825,4855,4675,92154,436724465,00,0.00,N,5,-55, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 2a711df683b4..77443d275b42 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2895,2895,2895,2840,6714,19279220,00,0.00,N,2,10, 20250217,2885,2825,2885,2820,9540,27062460,00,0.00,N,2,60, 20250214,2825,2870,2870,2805,3462,9767145,00,0.00,N,5,-5, 20250213,2830,2835,2865,2800,7799,21921875,00,0.00,N,5,-5, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index ea8098d0f23e..e8512315066e 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2065,2120,1997,81521,167588172,00,0.00,N,2,30, 20250217,2085,2045,2110,1996,47248,97275425,00,0.00,N,2,25, 20250214,2060,2040,2130,1940,111032,228952489,00,0.00,N,5,-10, 20250213,2070,1950,2110,1892,214738,437861471,00,0.00,N,2,119, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index fa65a347441f..4c5d37289615 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8670,8730,8760,8590,824929,7142081390,00,0.00,N,5,-70, 20250217,8740,8480,8790,8330,1270417,10937224960,00,0.00,N,2,240, 20250214,8500,8650,8670,8470,978621,8374866810,00,0.00,N,5,-20, 20250213,8520,9000,9020,8470,1855085,16067615240,00,0.00,N,5,-430, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 63fb833b4e1a..f7e0824d3d83 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, 20250217,4200,4200,4200,4200,1,4200,00,0.00,N,2,5, 20250214,4195,4195,4195,4195,16,67120,00,0.00,N,3,0, 20250213,4195,4195,4195,4195,1,4195,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 8aa430e90f28..f4e7ccace9f8 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1333,1305,1343,1292,719759,955501272,00,0.00,N,2,28, 20250217,1305,1289,1312,1271,285609,370275784,00,0.00,N,2,16, 20250214,1289,1284,1294,1274,322312,413631518,00,0.00,N,2,10, 20250213,1279,1285,1285,1231,228323,290392343,00,0.00,N,2,8, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index f1702da6ae92..416d1a840ed3 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16450,16320,16500,16200,233069,3813634480,00,0.00,N,2,170, 20250217,16280,16130,16430,16010,241878,3936874670,00,0.00,N,2,310, 20250214,15970,15900,16270,15780,240067,3839612500,00,0.00,N,2,190, 20250213,15780,15290,15960,15290,342703,5362470110,00,0.00,N,2,510, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 80adaaca1323..5258121552cb 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10010,10030,10200,9800,271253,2721091930,00,0.00,N,5,-10, 20250217,10020,9590,10100,9500,337861,3347644330,00,0.00,N,2,420, 20250214,9600,9750,9810,9510,191787,1851420860,00,0.00,N,2,30, 20250213,9570,9380,9600,9310,171608,1624408880,00,0.00,N,2,210, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index ce99872150b6..27e3a51ff80e 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6390,6350,6540,6150,1705348,10864073040,00,0.00,N,2,50, 20250217,6340,6280,6490,6110,2950896,18682484480,00,0.00,N,2,320, 20250214,6020,5770,6080,5680,1257921,7418899910,00,0.00,N,2,300, 20250213,5720,5710,5880,5480,840659,4773481110,00,0.00,N,2,110, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 9dbcc0176cd4..3fe9fe392871 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9730,9790,9800,9620,28427,276370640,00,0.00,N,5,-30, 20250217,9760,9580,9850,9500,70460,683974400,00,0.00,N,2,180, 20250214,9580,9580,10530,9520,265393,2630172480,00,0.00,N,3,0, 20250213,9580,9390,9610,9390,31675,301237400,00,0.00,N,2,190, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index d54920489038..5baf00c41b41 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11100,11480,11480,10530,852,9140840,00,0.00,N,5,-300, 20250217,11400,11480,11480,10430,1517,16140900,00,0.00,N,2,260, 20250214,11140,11450,11450,10600,101,1074190,00,0.00,N,2,50, 20250213,11090,11500,11500,10500,1022,11016030,00,0.00,N,5,-150, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 0979e8ab3763..1a802cc96eb9 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6980,6560,7150,6530,745680,5223229370,00,0.00,N,2,430, 20250217,6550,6470,6580,6330,159842,1030585640,00,0.00,N,2,110, 20250214,6440,6480,6600,6410,125608,817107830,00,0.00,N,5,-70, 20250213,6510,6650,6700,6510,162019,1067437620,00,0.00,N,5,-140, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index dbe5bda70a16..c0b537c6b4be 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4440,4400,4440,4400,20753,91960670,00,0.00,N,2,15, 20250217,4425,4425,4435,4385,33069,146096080,00,0.00,N,2,25, 20250214,4400,4420,4420,4390,23687,104163610,00,0.00,N,2,10, 20250213,4390,4425,4425,4375,48015,211132700,00,0.00,N,2,25, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index dfc65a2bf1f5..a0c45135fed6 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26500,27500,27600,26400,347493,9395395850,00,0.00,N,5,-700, 20250217,27200,26200,27250,26000,438324,11700911550,00,0.00,N,2,1600, 20250214,25600,25500,26800,25150,258594,6664111650,00,0.00,N,2,600, 20250213,25000,26500,26600,24900,304284,7710437600,00,0.00,N,5,-1200, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 5e3bd55ae023..9b5e80690ffd 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7770,7500,7870,7380,72228,550899140,00,0.00,N,2,210, 20250217,7560,7380,7570,7100,78258,576378160,00,0.00,N,2,370, 20250214,7190,7190,7340,7160,50165,363561700,00,0.00,N,3,0, 20250213,7190,7340,7380,7180,44033,318515970,00,0.00,N,5,-150, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 28ec42677d36..6fc171be5593 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5500,5660,5660,5500,89572,494632600,00,0.00,N,5,-100, 20250217,5600,5460,5660,5400,133584,747832550,00,0.00,N,2,180, 20250214,5420,5380,5460,5340,60578,329334840,00,0.00,N,2,70, 20250213,5350,5200,5540,5170,331578,1786173120,00,0.00,N,5,-10, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 1c03d90b1dd0..c738f91425e2 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2250,2260,2285,2225,196839,442497280,00,0.00,N,5,-35, 20250217,2285,2260,2295,2240,241056,548938365,00,0.00,N,2,20, 20250214,2265,2250,2265,2215,128673,288442890,00,0.00,N,2,10, 20250213,2255,2205,2300,2205,342255,774684440,00,0.00,N,2,40, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 60d3de008113..83b67ea5eb6b 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1972,1991,2020,1934,584980,1148349401,00,0.00,N,5,-53, 20250217,2025,2000,2025,1991,369959,741298189,00,0.00,N,2,28, 20250214,1997,2010,2035,1961,802563,1607036419,00,0.00,N,5,-38, 20250213,2035,2010,2090,1992,656155,1333289527,00,0.00,N,2,5, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index a1185a9a4b9a..bb882f65c740 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1244,1229,1269,1210,29307,36160270,00,0.00,N,2,1, 20250217,1243,1241,1255,1231,8799,10903098,00,0.00,N,5,-2, 20250214,1245,1239,1255,1230,7098,8820684,00,0.00,N,2,6, 20250213,1239,1252,1261,1230,25832,32058282,00,0.00,N,5,-17, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f28fc203deb7..2318240b983b 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,81100,81000,81600,79900,41839,3380216100,00,0.00,N,5,-600, 20250217,81700,81200,82200,79900,46516,3781848500,00,0.00,N,2,700, 20250214,81000,79200,81400,79000,41394,3332337900,00,0.00,N,2,2100, 20250213,78900,78700,79900,77800,32500,2567709900,00,0.00,N,2,300, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 2f24221704e4..6f4701397940 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3380,3375,3465,3355,22564,76447300,00,0.00,N,2,5, 20250217,3375,3450,3495,3350,37417,126875460,00,0.00,N,5,-85, 20250214,3460,3450,3465,3385,7118,24322740,00,0.00,N,2,10, 20250213,3450,3430,3470,3395,12654,43370900,00,0.00,N,2,30, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index ed7eaa45d10a..801ab215fa75 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2680,2790,2895,2550,1476466,3999370470,00,0.00,N,5,-110, 20250217,2790,2650,3040,2505,3828377,10685649320,00,0.00,N,2,135, 20250214,2655,2100,2700,2015,5372446,13227384305,00,0.00,N,2,500, 20250213,2155,2180,2410,1954,3436850,7540912878,00,0.00,N,2,105, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 3a0b138475de..7d2c71055bf6 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1075,1199,1199,1001,3007,3053569,00,0.00,N,5,-102, 20250217,1177,1099,1199,1099,511,599919,00,0.00,N,2,98, 20250214,1079,1025,1180,998,3371,3406678,00,0.00,N,5,-95, 20250213,1174,1189,1189,1174,236,277079,00,0.00,N,2,17, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 411a84e68146..2c030966c544 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,699,699,699,699,1,699,00,0.00,N,3,0, 20250217,699,699,699,699,1,699,00,0.00,N,2,16, 20250214,683,683,683,683,1,683,00,0.00,N,2,88, 20250213,595,700,799,595,266,174555,00,0.00,N,4,-104, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 5fd197306f32..fa5ec2ea2c60 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2225,2300,2320,2135,19505,42691470,00,0.00,N,5,-50, 20250217,2275,2200,2275,2100,5579,12239470,00,0.00,N,2,125, 20250214,2150,2095,2155,2030,10272,21618745,00,0.00,N,2,65, 20250213,2085,2165,2165,1925,4977,10068330,00,0.00,N,5,-15, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index f615029a9dc4..6c0c346cba73 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33450,34200,34600,33400,84379,2852197650,00,0.00,N,5,-850, 20250217,34300,34350,34600,34250,24755,851139650,00,0.00,N,5,-200, 20250214,34500,35350,35350,34300,51261,1775096500,00,0.00,N,5,-900, 20250213,35400,35200,35450,35100,30013,1060161000,00,0.00,N,2,400, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index e0afe85d89ff..313cd49ed0b7 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1506,1508,1520,1505,34757,52465381,00,0.00,N,5,-2, 20250217,1508,1495,1518,1491,17823,26751379,00,0.00,N,2,13, 20250214,1495,1488,1499,1485,26138,39018089,00,0.00,N,2,6, 20250213,1489,1500,1500,1484,26961,40175843,00,0.00,N,5,-12, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index b8c0c2e89730..34e411c048e4 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,800,700,800,700,11,7800,00,0.00,N,2,100, 20250217,700,700,700,573,101,61873,00,0.00,N,2,27, 20250214,673,600,673,600,11,6673,00,0.00,N,1,87, 20250213,586,586,586,434,21,10786,00,0.00,N,1,76, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 1628bc6585bf..cfb67517d785 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2215,2140,2220,2140,125527,276291315,00,0.00,N,2,75, 20250217,2140,2150,2210,2130,110745,239709500,00,0.00,N,5,-25, 20250214,2165,2170,2200,2135,59149,127854825,00,0.00,N,5,-5, 20250213,2170,2160,2185,2145,47843,103640555,00,0.00,N,2,10, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index a1dbc264c217..8a659cd619dc 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7900,7270,7940,7030,858375,6461349060,00,0.00,N,2,200, 20250217,7700,7950,8080,7420,545468,4238379470,00,0.00,N,5,-180, 20250214,7880,8460,8990,7680,1831599,15239588580,00,0.00,N,5,-170, 20250213,8050,6740,8230,6620,3961694,30681596330,00,0.00,N,2,1310, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 31b3ec54ebee..a04ec5e1006d 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2360,2355,2370,2320,84797,198931755,00,0.00,N,2,10, 20250217,2350,2250,2355,2245,192126,447060875,00,0.00,N,2,110, 20250214,2240,2225,2240,2185,32822,72732425,00,0.00,N,2,15, 20250213,2225,2270,2280,2180,140259,311508440,00,0.00,N,5,-45, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index e84edc94c69f..cba2c02bcd4b 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1520,1511,1530,1500,13781,20889275,00,0.00,N,3,0, 20250217,1520,1531,1542,1512,37290,56902213,00,0.00,N,5,-11, 20250214,1531,1556,1569,1527,19548,30084645,00,0.00,N,5,-39, 20250213,1570,1591,1591,1536,63941,99049944,00,0.00,N,5,-24, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 6b2dc2aa0584..d7e0ec569810 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,53600,54000,54000,51800,181909,9603616600,00,0.00,N,5,-700, 20250217,54300,51200,54500,50800,144554,7640703400,00,0.00,N,2,2700, 20250214,51600,52400,53200,51400,127897,6659167700,00,0.00,N,5,-400, 20250213,52000,54100,54200,51500,222598,11607871000,00,0.00,N,5,-2200, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index b0f254d26f5a..7a40824af652 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1381,1380,1410,1351,629699,869711827,00,0.00,N,3,0, 20250217,1381,1379,1426,1363,3164677,4385604404,00,0.00,N,5,-332, 20250214,1713,1715,1765,1701,127411,218028751,00,0.00,N,5,-2, 20250213,1715,1745,1765,1700,183062,313456591,00,0.00,N,5,-36, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 681424f333f4..2cdb198d1765 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5890,5740,5930,5690,20416,119018520,00,0.00,N,2,150, 20250217,5740,5790,5820,5690,10477,60079460,00,0.00,N,5,-50, 20250214,5790,5800,5880,5780,3183,18523480,00,0.00,N,5,-30, 20250213,5820,5800,5840,5730,4698,27222350,00,0.00,N,5,-30, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index a3e0d709cafa..1af63723c0db 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5110,5020,5130,5000,4649,23660810,00,0.00,N,2,90, 20250217,5020,5080,5210,4980,10824,54543410,00,0.00,N,5,-60, 20250214,5080,5170,5230,5080,18573,96589640,00,0.00,N,5,-140, 20250213,5220,5050,5240,5000,7598,38974210,00,0.00,N,2,180, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 5c12dfa89d94..d6cc9abc0306 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,678,667,681,654,98524,65897376,00,0.00,N,2,11, 20250217,667,677,677,641,210410,137680366,00,0.00,N,2,1, 20250214,666,691,691,662,172701,116254159,00,0.00,N,5,-6, 20250213,672,681,706,669,149219,101004789,00,0.00,N,5,-9, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 2f5311860798..f0494191de80 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4860,4960,4960,4770,61801,297270830,00,0.00,N,2,30, 20250217,4830,4900,4900,4830,27728,134426770,00,0.00,N,3,0, 20250214,4830,4760,4930,4760,39304,190797130,00,0.00,N,2,60, 20250213,4770,4720,4830,4680,44522,211567030,00,0.00,N,5,-5, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index c61dac9004ea..8c5cca0f1208 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,56600,55900,57200,55400,53463,3021806100,00,0.00,N,2,700, 20250217,55900,56700,56900,55400,38192,2144945400,00,0.00,N,3,0, 20250214,55900,57500,57500,55800,40759,2305078700,00,0.00,N,5,-800, 20250213,56700,56500,57100,55000,70907,3972889100,00,0.00,N,2,400, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 331f7ec69efc..b61d7a2b259e 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33800,33150,34500,32500,447512,15082847200,00,0.00,N,2,1250, 20250217,32550,32350,33500,31250,288302,9314158600,00,0.00,N,2,850, 20250214,31700,32500,32850,31450,146700,4695397250,00,0.00,N,5,-650, 20250213,32350,30300,32450,30300,261987,8290956050,00,0.00,N,2,1500, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 5f2395d60b01..5f094ffe9cdb 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7450,7630,7630,7430,15167,113874020,00,0.00,N,5,-140, 20250217,7590,7410,7660,7410,24731,186358240,00,0.00,N,2,180, 20250214,7410,7330,7430,7230,14317,105084010,00,0.00,N,2,140, 20250213,7270,7240,7300,7140,7811,56389750,00,0.00,N,2,50, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 9643a842fdfb..5981a0c445ae 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,105500,107700,111900,105500,286164,30904216100,00,0.00,N,5,-700, 20250217,106200,106000,109700,101700,389350,41062545600,00,0.00,N,5,-800, 20250214,107000,111000,111100,106700,147258,15888103400,00,0.00,N,5,-3000, 20250213,110000,106900,110700,106700,224832,24416560100,00,0.00,N,2,3100, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 3f012404403b..fc76b1b2ae67 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2465,2495,2495,2450,380283,937789540,00,0.00,N,5,-20, 20250217,2485,2435,2510,2430,377402,936841810,00,0.00,N,2,50, 20250214,2435,2415,2450,2405,230125,557354060,00,0.00,N,2,10, 20250213,2425,2420,2440,2410,205301,497664360,00,0.00,N,2,5, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index dfefbe345c2a..e2b683a283dc 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3980,3995,3995,3970,21094,83949575,00,0.00,N,3,0, 20250217,3980,3975,3990,3960,43692,173591680,00,0.00,N,2,15, 20250214,3965,3935,3990,3935,42022,166673415,00,0.00,N,2,10, 20250213,3955,3935,3955,3935,29160,115095810,00,0.00,N,2,10, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 22c529e7d5c0..0589732d0f22 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7900,7580,7900,7580,202,1531800,00,0.00,N,2,100, 20250217,7800,7380,7800,7380,202,1491600,00,0.00,N,2,200, 20250214,7600,7580,7600,7580,202,1531200,00,0.00,N,5,-200, 20250213,7800,7560,7800,7560,202,1527600,00,0.00,N,2,20, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index c480308044a1..024e1a5ec6db 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2445,2435,2515,2420,56666,138513885,00,0.00,N,2,10, 20250217,2435,2485,2545,2325,175438,424597045,00,0.00,N,5,-75, 20250214,2510,2600,2615,2470,277173,699985555,00,0.00,N,5,-120, 20250213,2630,2580,2730,2510,183540,480396040,00,0.00,N,2,55, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 5314bca39cc4..e2cc4c01e99e 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9350,9050,10390,8850,3835695,37565996800,00,0.00,N,2,300, 20250217,9050,8190,9530,8150,2876534,26129690020,00,0.00,N,2,1080, 20250214,7970,8030,8200,7880,40680,325373900,00,0.00,N,5,-50, 20250213,8020,7850,8190,7770,65076,521244710,00,0.00,N,2,170, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 43abe1123cc4..11fd554d8e61 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12400,11970,12680,11800,475011,5825240070,00,0.00,N,2,370, 20250217,12030,11700,12070,11580,230567,2723866410,00,0.00,N,2,560, 20250214,11470,11910,12000,11420,208066,2425866100,00,0.00,N,5,-210, 20250213,11680,11960,12060,11550,104434,1224005490,00,0.00,N,5,-210, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index f77cba4f1934..3088f3b1c39d 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3305,3320,3340,3275,117473,388699550,00,0.00,N,5,-15, 20250217,3320,3345,3370,3275,175528,584764090,00,0.00,N,5,-25, 20250214,3345,3290,3420,3290,258977,871695850,00,0.00,N,2,70, 20250213,3275,3255,3305,3235,140437,459808660,00,0.00,N,5,-10, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 940923a6652a..3ae6ee3867c1 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38300,38350,38650,37000,123129,4634591800,00,0.00,N,5,-200, 20250217,38500,37100,39350,36250,146864,5616186250,00,0.00,N,2,1400, 20250214,37100,36000,39400,36000,298685,11329331400,00,0.00,N,2,1100, 20250213,36000,35300,36150,35100,41150,1470199000,00,0.00,N,2,750, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 5656a6d5279d..ec2eba963fc2 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2590,2610,2620,2545,27449,70722725,00,0.00,N,3,0, 20250217,2590,2615,2615,2565,27623,71270470,00,0.00,N,3,0, 20250214,2590,2595,2610,2570,17868,46191225,00,0.00,N,3,0, 20250213,2590,2610,2610,2560,14707,37989535,00,0.00,N,5,-15, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 2b3ae5b3894a..fe47e722ee25 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,370,295,370,289,15911038,5607686542,00,0.00,N,1,85, 20250217,285,318,319,283,1707446,501093521,00,0.00,N,5,-32, 20250214,317,316,323,314,488220,155040128,00,0.00,N,2,1, 20250213,316,317,324,310,1033271,327231814,00,0.00,N,2,2, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 910a1eee5698..c1677623f7ff 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,243000,241500,245500,238500,125070,30377297000,00,0.00,N,2,3000, 20250217,240000,248000,248000,238000,208854,50211564500,00,0.00,N,5,-8000, 20250214,248000,247500,249500,244500,171668,42430499000,00,0.00,N,2,500, 20250213,247500,250000,254500,245500,194126,48230439500,00,0.00,N,5,-2500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index efe4260ac9f0..46e13a0ad38b 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6240,6310,6330,6190,15890,98799450,00,0.00,N,5,-70, 20250217,6310,6390,6440,6260,10828,68560460,00,0.00,N,5,-150, 20250214,6460,6410,6570,6350,5248,33665270,00,0.00,N,2,50, 20250213,6410,6490,6490,6310,8201,52244970,00,0.00,N,5,-20, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 912b7e2b439e..a1b0e64a8639 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2330,2345,2345,2330,4030,9405770,00,0.00,N,3,0, 20250217,2330,2275,2345,2275,10691,24625635,00,0.00,N,2,70, 20250214,2260,2285,2315,2255,23091,52639435,00,0.00,N,5,-25, 20250213,2285,2200,2290,2200,22459,50943090,00,0.00,N,2,60, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 92eaea63003d..8c3f26bd43e3 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,772,771,786,765,52324,40564311,00,0.00,N,5,-4, 20250217,776,768,776,760,37435,28797519,00,0.00,N,2,8, 20250214,768,766,770,759,17693,13523303,00,0.00,N,2,2, 20250213,766,756,768,747,21205,16059317,00,0.00,N,2,7, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index b3988e1d60cb..fce1dd3e1e96 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20350,20900,20950,20100,637587,13019897100,00,0.00,N,5,-500, 20250217,20850,21000,21650,20350,2003182,42070761300,00,0.00,N,2,800, 20250214,20050,18800,20650,18620,2477865,48885157750,00,0.00,N,2,1530, 20250213,18520,18260,18740,18210,409707,7586461900,00,0.00,N,2,260, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index a02d72f3e9f4..b5db3070bd9d 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4290,4275,4305,4250,16122,68803165,00,0.00,N,2,15, 20250217,4275,4330,4430,4240,22660,97659325,00,0.00,N,5,-55, 20250214,4330,4300,4385,4200,25980,111711550,00,0.00,N,2,30, 20250213,4300,4215,4300,4215,14698,62509780,00,0.00,N,2,95, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 85b58ccee0c8..b71c232a899d 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5020,5070,5100,4970,96556,483414845,00,0.00,N,5,-60, 20250217,5080,5240,5250,4990,149481,757670400,00,0.00,N,5,-170, 20250214,5250,5030,5330,4915,260272,1356600245,00,0.00,N,2,220, 20250213,5030,4915,5030,4850,79874,395296175,00,0.00,N,2,95, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index c766bf4227ef..a62b860fba2f 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1732,1734,1764,1723,106445,185362861,00,0.00,N,2,12, 20250217,1720,1714,1730,1689,161806,275674180,00,0.00,N,2,16, 20250214,1704,1694,1746,1693,150797,259163538,00,0.00,N,2,10, 20250213,1694,1729,1729,1657,157713,265725806,00,0.00,N,5,-24, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index da430a4ec976..71008038e4f2 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,26800,27400,27500,26550,81573,2193841250,00,0.00,N,5,-550, 20250217,27350,27000,27650,26750,75365,2059169450,00,0.00,N,2,300, 20250214,27050,28250,28650,27050,195575,5421338050,00,0.00,N,5,-1600, 20250213,28650,29100,29750,28650,254121,7395632950,00,0.00,N,5,-900, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index c9c6ca155dbd..04e011a5d8c5 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4690,4515,4690,4385,51,229740,00,0.00,N,3,0, 20250217,4690,4600,4795,4600,32,150245,00,0.00,N,2,95, 20250214,4595,4595,4595,4595,1,4595,00,0.00,N,5,-95, 20250213,4690,4650,4695,4600,39,181135,00,0.00,N,2,90, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 29f671419b4e..f9db73fa7552 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5260,5030,5530,4955,140407,733604290,00,0.00,N,2,230, 20250217,5030,4940,5070,4940,16238,81285195,00,0.00,N,2,110, 20250214,4920,4900,5000,4835,23434,114853565,00,0.00,N,2,20, 20250213,4900,4960,4995,4850,11247,55050230,00,0.00,N,2,30, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 55c4e49b1107..0e96bf99070e 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9030,8900,9200,8730,133673,1200483190,00,0.00,N,2,170, 20250217,8860,8230,8870,8230,134437,1146076550,00,0.00,N,2,370, 20250214,8490,8920,9090,8350,166132,1424724020,00,0.00,N,5,-420, 20250213,8910,9340,9730,8660,252729,2305502240,00,0.00,N,5,-500, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index c3d5e4904649..dc8df907c3ec 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5520,5420,5540,5200,13862,74121180,00,0.00,N,2,100, 20250217,5420,5490,5490,5170,11873,63203500,00,0.00,N,5,-80, 20250214,5500,5200,5500,5060,15079,78134530,00,0.00,N,2,300, 20250213,5200,5060,5200,5050,10046,51414800,00,0.00,N,2,150, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 8c30ec5a0708..37f27c9570c3 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9170,9200,9240,9070,605520,5542331310,00,0.00,N,5,-10, 20250217,9180,8950,9240,8900,841229,7676974580,00,0.00,N,2,130, 20250214,9050,9120,9280,9010,827857,7541442120,00,0.00,N,5,-190, 20250213,9240,9550,9790,9110,1621428,15265661740,00,0.00,N,5,-60, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 78fd439d2531..f410a6dd7d72 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21950,22350,23000,21500,1995249,44399881500,00,0.00,N,3,0, 20250217,21950,20900,22600,20200,6300578,135034191450,00,0.00,N,2,3390, 20250214,18560,15140,18560,14850,4841361,83917437130,00,0.00,N,1,4280, 20250213,14280,14210,14520,14100,79445,1137256140,00,0.00,N,2,80, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 6c940b4159e5..131a5be45408 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3380,3440,3525,3365,149251,512013190,00,0.00,N,5,-60, 20250217,3440,3370,3440,3300,48205,163020640,00,0.00,N,2,70, 20250214,3370,3370,3440,3270,59875,199795075,00,0.00,N,2,10, 20250213,3360,3335,3395,3320,54049,180962655,00,0.00,N,2,25, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index beabeb59e51f..b773a28bec3e 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4085,4055,4100,4055,55605,226754620,00,0.00,N,3,0, 20250217,4085,4110,4110,4055,71142,289893200,00,0.00,N,2,15, 20250214,4070,4015,4095,3980,95796,386440495,00,0.00,N,2,70, 20250213,4000,4005,4035,3980,61403,245216795,00,0.00,N,5,-5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 2e523f86f90a..e8df9810d35e 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2730,2670,2755,2670,43772,119151250,00,0.00,N,2,30, 20250217,2700,2690,2720,2670,72977,196865585,00,0.00,N,2,10, 20250214,2690,2650,2715,2615,59717,159703970,00,0.00,N,2,85, 20250213,2605,2670,2710,2605,76218,203398445,00,0.00,N,5,-60, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 6a07d844c603..51264bc487ee 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2505,2505,2505,2480,30947,77224775,00,0.00,N,2,5, 20250217,2500,2480,2510,2475,44477,111220290,00,0.00,N,2,20, 20250214,2480,2490,2500,2465,23130,57278645,00,0.00,N,5,-10, 20250213,2490,2500,2505,2480,12676,31509200,00,0.00,N,5,-10, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 280a72ffcb06..d0aca1c955a3 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1508,1507,1510,1505,24073,36275328,00,0.00,N,2,3, 20250217,1505,1499,1506,1493,31649,47497468,00,0.00,N,2,11, 20250214,1494,1494,1496,1492,21205,31676188,00,0.00,N,3,0, 20250213,1494,1495,1495,1490,2587,3863633,00,0.00,N,2,2, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 364759bace86..c72dfaa2d988 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,50300,50700,51000,49750,6221,311963250,00,0.00,N,5,-400, 20250217,50700,50500,51600,49600,5566,282403700,00,0.00,N,2,300, 20250214,50400,52100,52100,49100,10052,507815700,00,0.00,N,5,-1600, 20250213,52000,51100,53000,51000,7968,413078500,00,0.00,N,2,1600, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 88f97874c11b..14c42721825b 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6400,6290,6450,6260,42778,271710760,00,0.00,N,2,110, 20250217,6290,6190,6370,6150,51530,320445340,00,0.00,N,5,-20, 20250214,6310,6330,6430,6310,37511,238510220,00,0.00,N,2,10, 20250213,6300,6360,6520,6190,68621,435061440,00,0.00,N,5,-50, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 6098088e98e5..9ef924f0eb4a 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,197900,189700,199200,188500,43650,8486553300,00,0.00,N,2,8200, 20250217,189700,189800,191700,186500,24629,4671047600,00,0.00,N,2,1500, 20250214,188200,186300,193000,184500,34959,6628333000,00,0.00,N,2,3600, 20250213,184600,191900,192400,179200,65327,12148568100,00,0.00,N,5,-4400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index c50dc6612d50..afa5016684bc 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2205,2180,2255,2105,476230,1046961135,00,0.00,N,5,-50, 20250217,2255,2370,2385,2245,915696,2107016600,00,0.00,N,5,-145, 20250214,2400,2210,2465,2195,1081067,2539082965,00,0.00,N,2,190, 20250213,2210,2230,2345,2195,670140,1523206945,00,0.00,N,2,15, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index ef5275260c03..6352b72bc90f 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15830,15240,15840,14650,1344295,20343034160,00,0.00,N,2,580, 20250217,15250,15300,15670,14770,1093345,16649674340,00,0.00,N,3,0, 20250214,15250,14280,15690,14270,1551424,23573511040,00,0.00,N,2,970, 20250213,14280,14650,15530,13920,1178014,17236934070,00,0.00,N,5,-370, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index b2204ca44eaa..09ce21282871 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1070,1076,1079,1065,139544,149078101,00,0.00,N,5,-4, 20250217,1074,1089,1089,1068,85707,91825126,00,0.00,N,5,-2, 20250214,1076,1085,1085,1068,164334,176209407,00,0.00,N,2,5, 20250213,1071,1090,1159,1057,557971,602891302,00,0.00,N,5,-24, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 0bcca46e76b7..c734fc9ca5d7 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,35700,34000,36850,33000,867673,30376156200,00,0.00,N,2,3400, 20250217,32300,25250,32300,24900,584128,17429807400,00,0.00,N,1,7450, 20250214,24850,25000,25100,24150,27569,680900050,00,0.00,N,5,-150, 20250213,25000,23650,25050,23650,38885,946799650,00,0.00,N,2,1400, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index e02060250077..06b9ea39d241 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6960,7020,7080,6890,35443,246849710,00,0.00,N,5,-80, 20250217,7040,7080,7170,6990,28228,199245540,00,0.00,N,2,10, 20250214,7030,7010,7140,7000,23761,167673610,00,0.00,N,5,-50, 20250213,7080,7050,7180,7010,22130,155803400,00,0.00,N,2,20, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index a58c86b8db18..94209e775bf9 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18660,18400,18750,18240,165663,3065266290,00,0.00,N,2,190, 20250217,18470,18300,18490,17980,143519,2619435930,00,0.00,N,2,210, 20250214,18260,18280,18500,18040,271766,4956002530,00,0.00,N,2,10, 20250213,18250,17200,20150,16450,1837195,34620557210,00,0.00,N,2,1020, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 680631a7d0e1..4679a8c1b848 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2545,2535,2610,2505,64665,164462165,00,0.00,N,2,10, 20250217,2535,2570,2580,2520,40837,103904730,00,0.00,N,5,-35, 20250214,2570,2560,2620,2560,24624,63910750,00,0.00,N,2,10, 20250213,2560,2550,2625,2530,35655,92214755,00,0.00,N,2,5, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index e9ad5ee3fb0e..264fd958c3ec 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25700,25600,25700,24700,200708,5070537450,00,0.00,N,2,500, 20250217,25200,24650,25900,24500,309108,7843798800,00,0.00,N,2,850, 20250214,24350,24600,24750,23950,141413,3446988900,00,0.00,N,5,-250, 20250213,24600,23600,24600,23600,362979,8802515600,00,0.00,N,2,1300, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 8ca3bf95b806..f1bef6ccb574 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4600,4600,4645,4535,13280,60711280,00,0.00,N,3,0, 20250217,4600,4795,4975,4550,41289,190836260,00,0.00,N,5,-200, 20250214,4800,4795,4985,4750,4021,19329220,00,0.00,N,5,-30, 20250213,4830,4860,5000,4770,8814,43227050,00,0.00,N,5,-95, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index ad44c6ad5c98..2235e2ec9ed0 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5380,5500,5510,5370,34308,185739920,00,0.00,N,5,-90, 20250217,5470,5400,5500,5380,62981,343953370,00,0.00,N,2,100, 20250214,5370,5370,5470,5360,54432,294597100,00,0.00,N,3,0, 20250213,5370,5310,5390,5290,62526,334292360,00,0.00,N,2,20, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 4e72d9adfe20..8e10da40c4d3 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1880,1805,1895,1805,45265,83474066,00,0.00,N,2,58, 20250217,1822,1825,1845,1818,10864,19820868,00,0.00,N,5,-10, 20250214,1832,1842,1865,1828,19727,36227811,00,0.00,N,5,-10, 20250213,1842,1855,1870,1840,18627,34514404,00,0.00,N,5,-25, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 65dd8dc37b61..ba26abd751ef 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10040,9900,10150,9810,26806,267715580,00,0.00,N,2,140, 20250217,9900,9990,10010,9810,15397,152698790,00,0.00,N,5,-90, 20250214,9990,10070,10120,9740,66449,657484440,00,0.00,N,5,-80, 20250213,10070,10070,10170,10030,11241,113127790,00,0.00,N,5,-10, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 2f3d5e189077..111ff6819964 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2225,2205,2225,2150,479559,1052164195,00,0.00,N,2,20, 20250217,2205,2165,2235,2165,479984,1056387515,00,0.00,N,2,20, 20250214,2185,2170,2275,2140,1204646,2648631770,00,0.00,N,2,30, 20250213,2155,2110,2200,2110,410622,884110440,00,0.00,N,2,35, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 3c50d6ddf767..c3d37ab1fc33 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2665,2630,2670,2605,17033,44961015,00,0.00,N,2,15, 20250217,2650,2575,2655,2545,25945,67875400,00,0.00,N,2,70, 20250214,2580,2540,2735,2510,127445,335609195,00,0.00,N,2,50, 20250213,2530,2575,2575,2490,32878,82684660,00,0.00,N,5,-20, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index c3ae78da9a8b..a151beb7bb59 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6910,6710,6930,6540,93840,632758420,00,0.00,N,2,230, 20250217,6680,6470,6720,6390,89094,588303020,00,0.00,N,2,310, 20250214,6370,6360,6590,6310,58061,372006910,00,0.00,N,3,0, 20250213,6370,6670,6820,6350,112502,730775690,00,0.00,N,5,-300, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 77d7a2a3d1b5..4513cc3d2e2e 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7820,7960,8140,7810,2090567,16571494230,00,0.00,N,2,190, 20250217,7630,7720,7870,7280,2386143,18303418340,00,0.00,N,5,-160, 20250214,7790,8200,8360,7780,2614632,20877548160,00,0.00,N,5,-460, 20250213,8250,8700,9320,8220,15884455,139583237460,00,0.00,N,2,110, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 9344a933f35b..3ed32d45165f 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39100,39950,39950,38600,45131,1758159700,00,0.00,N,5,-950, 20250217,40050,38600,40900,36400,45343,1804517150,00,0.00,N,2,1000, 20250214,39050,39450,39900,38800,18250,717628050,00,0.00,N,5,-400, 20250213,39450,38100,39550,38100,41538,1620597150,00,0.00,N,2,1500, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index c7b99ab8484a..89044d90a9c0 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4810,4860,4875,4800,131751,636139155,00,0.00,N,5,-35, 20250217,4845,4750,4855,4665,187705,904920670,00,0.00,N,2,85, 20250214,4760,4735,4770,4700,167034,792217355,00,0.00,N,2,90, 20250213,4670,4720,4725,4600,210469,978932395,00,0.00,N,5,-20, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 709f9bd68d4d..ebc24ea1bd10 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,697,593,749,582,4948333,3502615388,00,0.00,N,2,108, 20250217,589,582,595,551,255824,147276918,00,0.00,N,2,6, 20250214,583,597,604,561,479201,276302119,00,0.00,N,5,-21, 20250213,604,601,612,596,112901,67967125,00,0.00,N,2,4, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index d0ed04821f43..d9119eae85e4 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3325,3145,3455,3145,6070,20264875,00,0.00,N,2,160, 20250217,3165,3125,3265,3125,3673,11726135,00,0.00,N,2,20, 20250214,3145,3175,3270,3145,13437,42838040,00,0.00,N,5,-55, 20250213,3200,3500,3590,3200,60966,208063710,00,0.00,N,5,-135, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 1aa8176e51a3..76ed6fb05af4 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4925,4935,5220,4890,615574,3112699300,00,0.00,N,5,-15, 20250217,4940,4800,4940,4765,130115,628509435,00,0.00,N,2,80, 20250214,4860,5030,5060,4860,261716,1296474880,00,0.00,N,5,-210, 20250213,5070,4925,5090,4825,452905,2260196885,00,0.00,N,2,140, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 7ae41a5773de..9c9d0f590d6e 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4145,4070,4180,4065,4555,18831495,00,0.00,N,2,45, 20250217,4100,4005,4100,4000,3888,15821445,00,0.00,N,2,55, 20250214,4045,4075,4185,4040,2692,10949990,00,0.00,N,5,-50, 20250213,4095,4200,4295,4005,18051,74426760,00,0.00,N,5,-105, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 9f1943a6fc1d..97bf16fe4ab4 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250217,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250214,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250213,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250214,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250213,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250212,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250211,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250210,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 44daa5fcb651..48c283308ba3 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3255,3200,3290,3200,67605,220756300,00,0.00,N,2,20, 20250217,3235,3175,3250,3125,15953,51173670,00,0.00,N,2,60, 20250214,3175,3140,3180,3115,56681,179146955,00,0.00,N,2,35, 20250213,3140,3150,3180,3105,17662,55256655,00,0.00,N,5,-35, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index e71c2b918ff3..0870eff23b04 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6480,6570,6730,6400,1335515,8764098850,00,0.00,N,2,140, 20250217,6340,6140,6380,6130,536787,3359216470,00,0.00,N,2,140, 20250214,6200,6370,6630,6150,1158990,7438310210,00,0.00,N,5,-160, 20250213,6360,6530,6640,6310,1162546,7528057980,00,0.00,N,5,-130, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 7bd552e87db2..5d839163176f 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2605,2590,2610,2575,15954,41319800,00,0.00,N,2,15, 20250217,2590,2560,2610,2535,30458,77996270,00,0.00,N,2,10, 20250214,2580,2565,2820,2525,221841,587666610,00,0.00,N,2,20, 20250213,2560,2570,2630,2560,27626,71288715,00,0.00,N,5,-10, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 45587bf50fdc..59888728937b 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1550,1550,1566,1545,10231,15853074,00,0.00,N,3,0, 20250217,1550,1550,1597,1549,34501,53704352,00,0.00,N,5,-25, 20250214,1575,1576,1600,1555,33058,51881966,00,0.00,N,5,-1, 20250213,1576,1605,1633,1517,52612,83984935,00,0.00,N,5,-28, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index f07879f39214..f4dafec69dcf 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24750,24450,25100,23900,180745,4426383300,00,0.00,N,2,400, 20250217,24350,24950,24950,24300,114859,2818257800,00,0.00,N,5,-150, 20250214,24500,25350,25350,24250,124455,3064529500,00,0.00,N,5,-450, 20250213,24950,24100,25750,23450,374910,9181270300,00,0.00,N,2,1150, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 2affa969feaa..f4d236977212 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10070,10100,10100,9850,38515,382748300,00,0.00,N,5,-60, 20250217,10130,10350,10350,9970,37888,382905860,00,0.00,N,5,-220, 20250214,10350,10120,10380,10060,24923,255024890,00,0.00,N,2,200, 20250213,10150,10420,10480,10010,45831,466254970,00,0.00,N,5,-270, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 2b6a1fc3dd87..b82f8aa8e406 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38700,39550,39650,38550,41448,1611459800,00,0.00,N,5,-800, 20250217,39500,39200,40500,37350,88290,3457303600,00,0.00,N,2,1000, 20250214,38500,38650,39550,37400,97307,3749384000,00,0.00,N,2,1200, 20250213,37300,35600,37500,35600,43666,1603390500,00,0.00,N,2,1950, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 0601a6ff68de..b5c49f3ac8f6 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,32750,32300,33300,31700,258529,8374363100,00,0.00,N,2,1150, 20250217,31600,30200,31900,29900,146969,4613350800,00,0.00,N,2,1500, 20250214,30100,31150,31500,29900,153678,4711067400,00,0.00,N,5,-950, 20250213,31050,30700,31400,30300,106201,3279545550,00,0.00,N,2,250, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 98a2fd4ce7c6..29550b47b93e 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5040,5050,5060,4995,3263,16366075,00,0.00,N,2,40, 20250217,5000,5520,5520,4985,44162,229629345,00,0.00,N,5,-60, 20250214,5060,4990,5080,4945,20847,109147135,00,0.00,N,2,65, 20250213,4995,4875,5030,4730,10531,51029985,00,0.00,N,2,80, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 68338e56294d..c186c96c57e0 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3405,3260,3585,3260,2358791,8296271225,00,0.00,N,2,125, 20250217,3280,3225,3285,3215,121297,395065930,00,0.00,N,2,55, 20250214,3225,3225,3275,3220,94965,307689355,00,0.00,N,5,-10, 20250213,3235,3180,3245,3180,120913,389882020,00,0.00,N,2,45, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 8f2a8218ff79..ef4a7c1f037a 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5180,4860,5200,4825,614557,3106751495,00,0.00,N,2,340, 20250217,4840,4635,4860,4615,229312,1093330055,00,0.00,N,2,160, 20250214,4680,4620,4770,4540,145087,675708350,00,0.00,N,5,-25, 20250213,4705,4485,4740,4460,183912,850288905,00,0.00,N,2,185, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 9d2cdbf95a4e..0f39241b29ef 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7030,6780,7260,6740,160838,1132151130,00,0.00,N,2,330, 20250217,6700,6700,6890,6630,80913,546278620,00,0.00,N,2,10, 20250214,6690,7060,7080,6680,155838,1063833110,00,0.00,N,5,-360, 20250213,7050,7210,7230,7030,102799,731148140,00,0.00,N,5,-100, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index c25b56b781c8..717026daa1c5 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8400,7460,8670,7460,174369,1448682290,00,0.00,N,2,940, 20250217,7460,7320,7460,7280,2941,21683100,00,0.00,N,2,140, 20250214,7320,7420,7420,7200,6469,47035470,00,0.00,N,5,-120, 20250213,7440,7560,7580,7400,4708,35321040,00,0.00,N,5,-100, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 0cfd06b13617..c7d536a6c360 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,604,594,606,586,380373,226620525,00,0.00,N,2,10, 20250217,594,600,604,590,422916,251825930,00,0.00,N,5,-6, 20250214,600,615,624,596,386290,232566568,00,0.00,N,5,-16, 20250213,616,652,660,600,912434,561455709,00,0.00,N,5,-37, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 4b01de6e1f45..9759e337e332 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,350500,355000,355000,347500,132978,46555845500,00,0.00,N,5,-3000, 20250217,353500,354500,362000,352500,166506,59292494500,00,0.00,N,2,500, 20250214,353000,355500,359500,352000,162202,57602747000,00,0.00,N,5,-5000, 20250213,358000,341500,366500,341000,672554,239225978500,00,0.00,N,2,19500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 3b2534704275..ba5a1207e3c1 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38800,37150,39250,36950,268155,10342705150,00,0.00,N,2,1350, 20250217,37450,38200,38250,37000,130766,4878921900,00,0.00,N,5,-600, 20250214,38050,37250,38400,37200,301380,11447310100,00,0.00,N,2,800, 20250213,37250,37800,38000,36800,307041,11439700650,00,0.00,N,5,-500, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 2ca377360311..fa076f55a1d9 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2440,2400,2445,2385,51583,124798840,00,0.00,N,2,45, 20250217,2395,2355,2445,2345,68165,163021845,00,0.00,N,2,40, 20250214,2355,2325,2435,2325,70645,168335565,00,0.00,N,5,-45, 20250213,2400,2400,2445,2370,70318,169224125,00,0.00,N,5,-20, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index bce6fdb6c6c3..be1718021d27 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, -20250214,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250213,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, +20250218,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, +20250217,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, +20250214,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250213,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250212,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250211,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250210,4165,4165,4165,4165,0,0,00,0.00,N,0,0, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index e8cf39f944b0..406c5de75be3 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17690,17280,17790,17150,20726,360822090,00,0.00,N,2,420, 20250217,17270,18190,18190,17100,16389,286735540,00,0.00,N,5,-440, 20250214,17710,17900,17980,17200,20936,370083940,00,0.00,N,2,210, 20250213,17500,17400,18210,17400,26155,466446260,00,0.00,N,2,110, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index e4ed85419b9c..1d69dd76941a 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3245,3265,3295,3205,8229,26664370,00,0.00,N,5,-15, 20250217,3260,3300,3305,3220,15303,49722280,00,0.00,N,2,5, 20250214,3255,3270,3285,3235,9900,32166380,00,0.00,N,5,-40, 20250213,3295,3250,3400,3215,32693,108082730,00,0.00,N,2,45, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index c72cd6b5429f..5dff0a2b4802 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,41750,40050,42250,39450,418830,17227277150,00,0.00,N,2,1700, 20250217,40050,40750,40800,38500,621163,24405793000,00,0.00,N,5,-1050, 20250214,41100,43150,44750,39150,697540,29442423950,00,0.00,N,5,-2050, 20250213,43150,41850,43750,41300,622838,26529749200,00,0.00,N,2,1400, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 6438ef3c1e4e..f4b90b331e0b 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3195,3210,3240,3160,776314,2481033040,00,0.00,N,5,-25, 20250217,3220,3190,3235,3145,1011761,3235460450,00,0.00,N,2,105, 20250214,3115,3130,3145,3085,591729,1836170930,00,0.00,N,2,15, 20250213,3100,3205,3210,3090,960149,3009729845,00,0.00,N,5,-105, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index ca17d6c52084..2e37750a003e 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7120,7200,7210,6980,81565,577561330,00,0.00,N,5,-100, 20250217,7220,7180,7410,7120,69911,501281400,00,0.00,N,5,-50, 20250214,7270,7440,7440,7230,68067,496483410,00,0.00,N,5,-170, 20250213,7440,7130,7670,7100,244280,1806536070,00,0.00,N,2,300, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 6e32775f204b..b57a9d46dcd6 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1891,1787,1990,1773,3795593,7242574075,00,0.00,N,2,121, 20250217,1770,1799,1839,1699,1858319,3287698530,00,0.00,N,5,-25, 20250214,1795,1486,1890,1486,13088988,23138197846,00,0.00,N,2,339, 20250213,1456,1421,1474,1415,261131,376382107,00,0.00,N,2,36, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 2c75c146723c..3d8663d7e992 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3115,3115,3140,3100,76290,238084080,00,0.00,N,2,5, 20250217,3110,3060,3110,3055,87517,270655255,00,0.00,N,2,50, 20250214,3060,3045,3060,3030,40089,122162025,00,0.00,N,2,20, 20250213,3040,3035,3045,3015,51353,155696900,00,0.00,N,2,5, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index f14e41d8edd2..57dc0e511b6f 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1945,1985,2005,1945,59022,116443024,00,0.00,N,5,-60, 20250217,2005,1965,2020,1965,32795,65120837,00,0.00,N,2,5, 20250214,2000,2020,2020,1906,29779,58979487,00,0.00,N,5,-15, 20250213,2015,1999,2030,1995,11218,22544708,00,0.00,N,5,-5, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 327be1f1c33f..0eb55df46184 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31800,32050,32700,31450,226236,7220315450,00,0.00,N,5,-450, 20250217,32250,30400,32350,30050,433665,13770289100,00,0.00,N,2,1850, 20250214,30400,31050,31300,30150,278052,8529090050,00,0.00,N,5,-550, 20250213,30950,31850,32600,30450,680615,21182112500,00,0.00,N,5,-1250, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 8db02a3f1d22..ceca780247fb 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4320,4305,4650,4220,18508,81836210,00,0.00,N,2,10, 20250217,4310,4315,4330,4275,7868,33859455,00,0.00,N,5,-5, 20250214,4315,4330,4350,4270,10425,44911460,00,0.00,N,5,-15, 20250213,4330,4325,4360,4295,4571,19779590,00,0.00,N,3,0, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index fe4f9cab0618..ce22a1fc2b72 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13200,12870,13290,12860,75549,990089620,00,0.00,N,2,340, 20250217,12860,13000,13000,12750,19599,252476590,00,0.00,N,2,260, 20250214,12600,12740,12870,12600,20825,263766410,00,0.00,N,5,-140, 20250213,12740,12760,12850,12600,15911,202053270,00,0.00,N,5,-20, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 250790ea92a5..1483d75d2598 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250214,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250213,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250218,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250217,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250214,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250213,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250212,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250211,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250210,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index cf5d67dece64..a1f52e63282b 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25550,26350,26400,25400,436528,11257094150,00,0.00,N,5,-800, 20250217,26350,24400,26800,23750,1133437,28926635350,00,0.00,N,2,2250, 20250214,24100,24200,24300,23200,379372,9035011900,00,0.00,N,2,250, 20250213,23850,25550,25600,22700,931408,22191802100,00,0.00,N,5,-1700, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 617c18223bd8..205c33d0b3f8 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4620,4645,4650,4580,67198,309172085,00,0.00,N,5,-5, 20250217,4625,4625,4670,4590,36314,167837290,00,0.00,N,3,0, 20250214,4625,4665,4715,4590,94782,438746935,00,0.00,N,5,-60, 20250213,4685,4755,4755,4650,80658,377561305,00,0.00,N,5,-20, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 5adf33401613..545eed9bd505 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14700,15120,15190,14650,181174,2690216140,00,0.00,N,5,-230, 20250217,14930,14500,15130,14490,370393,5526068820,00,0.00,N,2,550, 20250214,14380,14390,15040,14050,287357,4193096760,00,0.00,N,5,-20, 20250213,14400,14140,14500,14020,134874,1927443590,00,0.00,N,2,420, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index b1b8aa432006..8be80fe09af5 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3240,3305,3310,3075,1428434,4513936055,00,0.00,N,5,-80, 20250217,3320,3100,3490,3100,2391326,7944826250,00,0.00,N,2,250, 20250214,3070,3150,3230,3065,731974,2278103090,00,0.00,N,5,-135, 20250213,3205,3210,3270,3135,648390,2056183125,00,0.00,N,2,20, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index ef96a2e22bb3..ded0684c8d21 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2990,2995,3015,2970,54278,162210280,00,0.00,N,5,-5, 20250217,2995,2970,3005,2905,43616,128999575,00,0.00,N,2,55, 20250214,2940,2860,3150,2860,253669,763063330,00,0.00,N,2,85, 20250213,2855,2840,2865,2820,29225,82982300,00,0.00,N,2,15, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index acf33fc76f1f..49edbfa5d0d6 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8400,8400,8400,8400,0,0,00,0.00,Y,3,0, 20250217,8400,8400,8400,8400,0,0,00,0.00,Y,3,0, -20250214,8400,8200,8400,8200,6,49400,00,0.00,Y,2,200, +20250214,8400,8200,8400,8200,6,49400,00,0.00,N,2,200, 20250213,8200,8200,8200,8200,1,8200,00,0.00,N,5,-350, 20250212,8550,8550,8550,8550,0,0,00,0.00,N,3,-50, 20250211,8600,8600,8600,8600,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 0887742c2c1d..a2afcb3543db 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1233,1248,1285,1195,611778,749760355,00,0.00,N,5,-55, 20250217,1288,1170,1289,1162,850564,1035706839,00,0.00,N,2,127, 20250214,1161,1125,1279,1090,1859086,2219370858,00,0.00,N,2,68, 20250213,1093,1109,1129,1000,1153026,1239883933,00,0.00,N,2,13, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index b45780275797..c6d4c47a6cbd 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14180,14500,14500,14160,105071,1501137790,00,0.00,N,5,-530, 20250217,14710,14430,15980,14090,1443447,21714081010,00,0.00,N,2,470, 20250214,14240,14340,16890,13870,2460101,38266071500,00,0.00,N,5,-460, 20250213,14700,11910,15350,11400,3925231,55098604810,00,0.00,N,2,2590, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index d8949657c8f9..bd4364aad0fa 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13450,13500,13580,13450,50934,688043440,00,0.00,N,5,-50, 20250217,13500,13340,13580,13340,43129,581704540,00,0.00,N,2,160, 20250214,13340,13370,13460,13100,55729,740529292,00,0.00,N,5,-20, 20250213,13360,13600,13690,13280,80543,1082926141,00,0.00,N,5,-160, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index fcc5c47e6b80..651ab3f11fe8 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250214,11030,11400,11970,10990,2249579,25988919280,00,0.00,N,5,-120, 20250213,11150,11140,11670,10650,2764406,30992427920,00,0.00,N,5,-190, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 236b62bf36af..5939479503a0 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2170,2135,2175,2105,112310,240731505,00,0.00,N,2,35, 20250217,2135,2110,2165,2075,164866,348440010,00,0.00,N,2,25, 20250214,2110,2125,2135,2060,184549,385683310,00,0.00,N,5,-30, 20250213,2140,2140,2150,2100,110580,235592480,00,0.00,N,2,10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index fd10796a7925..0ad6e079cd87 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4095,4095,4135,4035,107346,436952390,00,0.00,N,3,0, 20250217,4095,3860,4110,3860,124401,497905740,00,0.00,N,2,190, 20250214,3905,3830,3910,3810,71172,275045865,00,0.00,N,2,75, 20250213,3830,3795,3850,3755,52982,201460910,00,0.00,N,2,85, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 7e8eed78b55e..7731cfd7db85 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11340,11500,11550,11280,103615,1180414380,00,0.00,N,5,-170, 20250217,11510,11200,11570,11120,223707,2557013060,00,0.00,N,2,310, 20250214,11200,11470,11670,11020,193910,2201192760,00,0.00,N,5,-190, 20250213,11390,11500,11560,11180,137884,1560129470,00,0.00,N,2,180, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 838d6e8044b9..7ecfd3a1fd40 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15230,15130,15440,15010,34847,532307850,00,0.00,N,2,140, 20250217,15090,15100,15470,14660,42306,639087720,00,0.00,N,2,320, 20250214,14770,14320,15240,14320,167032,2511030490,00,0.00,N,2,410, 20250213,14360,14140,14360,13950,19440,275903640,00,0.00,N,2,260, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 0cc69862bb8d..ebf44331a9b8 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,73800,72100,73800,71400,63374,4615032000,00,0.00,N,2,700, 20250217,73100,71000,73800,70800,125595,9183583500,00,0.00,N,2,2200, 20250214,70900,69600,71400,68500,77594,5478890200,00,0.00,N,2,1200, 20250213,69700,67500,70400,67000,113567,7920925600,00,0.00,N,2,2700, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 5e5a3158b57d..b5e1f5aacdb0 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30350,30850,30850,30000,77849,2360425950,00,0.00,N,5,-400, 20250217,30750,29950,31250,29500,218355,6668097400,00,0.00,N,2,1200, 20250214,29550,30100,30300,29550,117645,3513743500,00,0.00,N,5,-650, 20250213,30200,29250,30200,29150,166913,4960649800,00,0.00,N,2,1200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index a880bc285070..831cb8fb323c 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6820,6800,6830,6790,117243,798380120,00,0.00,N,2,30, 20250217,6790,6820,6830,6760,152750,1037317960,00,0.00,N,2,20, 20250214,6770,6770,6790,6750,90112,609689650,00,0.00,N,3,0, 20250213,6770,6770,6800,6740,73165,495566120,00,0.00,N,3,0, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index fd5225888631..047f3ffdd8d1 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7260,7230,7350,7150,169822,1232948040,00,0.00,N,2,80, 20250217,7180,7540,7580,6950,444496,3231918330,00,0.00,N,5,-80, 20250214,7260,7020,7290,6990,172330,1233777030,00,0.00,N,2,180, 20250213,7080,7170,7380,6560,550982,3880470960,00,0.00,N,5,-270, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index ad579f0259fb..fd26cef832d1 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10780,9680,11650,9250,5590285,59511400060,00,0.00,N,2,1680, 20250217,9100,8840,9250,8800,328214,2966619020,00,0.00,N,2,430, 20250214,8670,8280,8940,8280,217608,1890519190,00,0.00,N,2,390, 20250213,8280,8340,8620,8110,107637,887449560,00,0.00,N,5,-200, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 5346a0fafcfe..e9b9f3568936 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8790,7810,9000,7810,1737463,14942631390,00,0.00,N,2,1020, 20250217,7770,7610,7880,7500,95531,737671800,00,0.00,N,2,160, 20250214,7610,8010,8080,7600,115903,900396730,00,0.00,N,5,-390, 20250213,8000,7650,8540,7530,314905,2553300560,00,0.00,N,2,340, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index e90e652c99ca..6690f2002144 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8440,8570,8650,8350,704252,5988700300,00,0.00,N,2,140, 20250217,8300,8080,8400,7750,554205,4505457410,00,0.00,N,5,-90, 20250214,8390,8170,8670,8060,1346010,11397431090,00,0.00,N,2,190, 20250213,8200,8310,8320,8150,282233,2318020840,00,0.00,N,5,-90, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 79688bf0968d..4f6e6981edff 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13740,13680,13920,13200,832,11389020,00,0.00,N,5,-10, 20250217,13750,14380,14380,13040,4650,62650830,00,0.00,N,2,70, 20250214,13680,14350,14350,13000,723,9990770,00,0.00,N,5,-120, 20250213,13800,14350,14350,12540,2962,38431570,00,0.00,N,5,-530, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index ac3bec0e5f6a..974b85795bc5 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,65000,54000,65000,53500,3622090,218487363200,00,0.00,N,1,15000, 20250217,50000,46000,50000,45000,946697,45897528250,00,0.00,N,2,4600, 20250214,45400,45750,46550,44600,430350,19562605800,00,0.00,N,5,-350, 20250213,45750,45250,47150,44300,531655,24411153750,00,0.00,N,5,-500, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index a6d105f8134e..ed2492f4d36e 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2950,2900,2970,2880,288217,844210030,00,0.00,N,2,50, 20250217,2900,2850,2900,2850,151626,436429910,00,0.00,N,2,50, 20250214,2850,2940,2965,2845,426341,1226538445,00,0.00,N,5,-80, 20250213,2930,2930,2955,2890,279545,816465620,00,0.00,N,2,10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index acea1f5644d7..92a81dd01611 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9120,9200,9250,8790,130927,1172402190,00,0.00,N,2,30, 20250217,9090,9060,9350,8910,202091,1840937820,00,0.00,N,2,200, 20250214,8890,8600,9450,8390,294090,2638688810,00,0.00,N,2,480, 20250213,8410,8900,9070,8390,123376,1050975740,00,0.00,N,5,-390, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index d4e8c352722b..0ff8d3d67494 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,48800,48250,49450,47700,142556,6958571300,00,0.00,N,2,800, 20250217,48000,48150,48750,47000,115813,5549707750,00,0.00,N,2,400, 20250214,47600,51700,54000,47600,511002,25682561350,00,0.00,N,5,-600, 20250213,48200,46500,49050,46250,214358,10311274600,00,0.00,N,2,2150, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index d36ea338bb31..7aec21457079 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1350,1315,1360,1299,285294,377510026,00,0.00,N,2,35, 20250217,1315,1301,1332,1284,41780,54297447,00,0.00,N,2,3, 20250214,1312,1297,1316,1297,45732,59575824,00,0.00,N,2,15, 20250213,1297,1315,1315,1297,59005,76882557,00,0.00,N,5,-15, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 5062ec3dc6eb..5657cbbdb2a4 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7770,7640,8150,7640,1353160,10676878030,00,0.00,N,3,0, 20250217,7770,7030,8700,6960,6409222,51384895310,00,0.00,N,2,840, 20250214,6930,6080,7600,5690,5723393,40272632270,00,0.00,N,2,970, 20250213,5960,7400,7500,5840,2242528,15245457680,00,0.00,N,5,-390, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 270ab08e37fb..b32875dabb65 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12170,12160,12280,11950,27373,331682490,00,0.00,N,2,220, 20250217,11950,11770,12010,11770,18514,220989660,00,0.00,N,2,50, 20250214,11900,11830,12180,11760,44556,531959460,00,0.00,N,2,10, 20250213,11890,12060,12100,11890,17856,213181280,00,0.00,N,5,-160, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index f5d9624ab8df..176388d2c902 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15990,16010,16150,15640,131896,2080839740,00,0.00,N,5,-110, 20250217,16100,16090,16370,15970,123257,1981339260,00,0.00,N,5,-50, 20250214,16150,16500,16630,16010,132695,2153327190,00,0.00,N,5,-380, 20250213,16530,16980,17040,16480,160722,2662848500,00,0.00,N,5,-510, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 15df7d0fb545..3cf713925068 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,25850,24150,26050,23600,231092,5854548150,00,0.00,N,2,1850, 20250217,24000,23700,24100,22700,140920,3288634800,00,0.00,N,2,600, 20250214,23400,24800,25100,23000,192503,4557118400,00,0.00,N,5,-1000, 20250213,24400,24200,24950,23900,86957,2131716200,00,0.00,N,5,-250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index b0fd3a212955..3ce5651016b6 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,55900,53000,56300,52400,236313,12914093000,00,0.00,N,2,3000, 20250217,52900,52000,53300,51300,130640,6825332700,00,0.00,N,2,1100, 20250214,51800,55400,55900,50700,361944,18985940300,00,0.00,N,5,-3500, 20250213,55300,54900,57900,53200,239459,13220993800,00,0.00,N,2,300, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 7ef5429e4b46..efb3d68ddc92 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,767,770,784,762,235498,181626667,00,0.00,N,5,-3, 20250217,770,754,785,751,318229,243794166,00,0.00,N,2,6, 20250214,764,794,794,757,383710,294249281,00,0.00,N,5,-10, 20250213,774,785,785,770,300205,232787879,00,0.00,N,5,-11, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 1a61f437f9f3..37587e4e884c 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2095,2095,2095,2095,1,2095,00,0.00,N,5,-5, 20250217,2100,2110,2110,2100,10,21050,00,0.00,N,3,0, 20250214,2100,1791,2100,1791,2,3891,00,0.00,N,5,-5, 20250213,2105,2105,2105,2105,1,2105,00,0.00,N,2,5, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 3891b5cffb03..80b740dbaaed 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1930,1876,1973,1846,278075,534541650,00,0.00,N,2,55, 20250217,1875,1850,1885,1826,105201,195757111,00,0.00,N,2,25, 20250214,1850,1866,1887,1815,174509,323254411,00,0.00,N,5,-14, 20250213,1864,1842,1920,1813,350332,653370314,00,0.00,N,5,-6, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index fffca2dad23b..3216ffbb6dcd 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250214,5280,5570,5570,5240,754343,4028305200,00,0.00,N,5,-370, 20250213,5650,5680,5750,5520,516484,2903407750,00,0.00,N,5,-20, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 2bcef84cc7ff..2efe33531bbd 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10760,11010,11030,10710,150558,1631682650,00,0.00,N,5,-270, 20250217,11030,10600,11230,10600,214298,2352139900,00,0.00,N,2,340, 20250214,10690,10760,10980,10580,142372,1529143950,00,0.00,N,5,-80, 20250213,10770,10370,10920,10370,249855,2677408320,00,0.00,N,2,420, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index c879632d5648..94694b72ff27 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17480,17980,17980,17050,501833,8745158320,00,0.00,N,5,-160, 20250217,17640,17110,17740,16750,966510,16819433860,00,0.00,N,2,1240, 20250214,16400,16650,17550,16330,1245679,20983500340,00,0.00,N,2,170, 20250213,16230,15920,16330,15650,516858,8285374230,00,0.00,N,2,730, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 7f3a49d92bb8..f367cd86dd0e 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 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, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 228f96272cf8..31879e801e63 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5000,5040,5090,5000,285133,1438817910,00,0.00,N,5,-40, 20250217,5040,4990,5050,4975,369043,1851730655,00,0.00,N,2,75, 20250214,4965,4955,4995,4930,216193,1076207425,00,0.00,N,2,10, 20250213,4955,4955,4980,4925,196756,973401015,00,0.00,N,3,0, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 9b2901a5aa43..e2bb883211b1 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12080,12020,12250,11730,316219,3779004080,00,0.00,N,2,90, 20250217,11990,12120,12120,11850,233634,2797084140,00,0.00,N,5,-60, 20250214,12050,12360,12580,11920,335536,4119231290,00,0.00,N,5,-10, 20250213,12060,12400,12510,11960,465772,5621247810,00,0.00,N,5,-340, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 533e37272d7d..6301251283b0 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2265,2270,2280,2240,61303,138258935,00,0.00,N,5,-25, 20250217,2290,2215,2305,2215,71814,162147970,00,0.00,N,2,65, 20250214,2225,2255,2295,2210,69521,156373335,00,0.00,N,5,-30, 20250213,2255,2205,2255,2205,78665,175605415,00,0.00,N,2,40, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 1e0e5b54e2a4..439dae558aec 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9070,9230,9240,9010,139016,1266241060,00,0.00,N,5,-40, 20250217,9110,9250,9300,9080,294378,2699674680,00,0.00,N,5,-30, 20250214,9140,9080,9310,8890,427561,3910684480,00,0.00,N,2,270, 20250213,8870,8870,9070,8850,163435,1460829350,00,0.00,N,5,-10, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 305d7e436660..7efac75b9e2f 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2600,2600,2610,2580,44915,116636420,00,0.00,N,3,0, 20250217,2600,2595,2605,2580,37324,96780905,00,0.00,N,2,5, 20250214,2595,2590,2595,2580,20629,53405490,00,0.00,N,2,5, 20250213,2590,2595,2595,2580,14988,38802575,00,0.00,N,5,-5, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index d94a39ca2985..a3286a384b8e 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18230,17980,18470,17340,847576,15166094940,00,0.00,N,2,540, 20250217,17690,17020,17750,16900,740460,12854872220,00,0.00,N,2,1060, 20250214,16630,17260,17310,16600,392960,6613602290,00,0.00,N,5,-550, 20250213,17180,16590,18020,16100,1261370,21728785980,00,0.00,N,2,850, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 63722ee22fab..51f59cad247b 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3860,3775,3885,3620,748012,2801240680,00,0.00,N,2,85, 20250217,3775,3590,3775,3550,734061,2691063885,00,0.00,N,2,255, 20250214,3520,3815,3850,3505,1274626,4718013605,00,0.00,N,5,-195, 20250213,3715,3095,3935,3060,5616129,20605703585,00,0.00,N,2,685, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 38703be5437c..14eaec0e3e48 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,55600,57800,57900,55100,451840,25247555800,00,0.00,N,5,-2800, 20250217,58400,58900,60000,57700,256413,15079237900,00,0.00,N,2,1000, 20250214,57400,60000,61500,56700,890802,52470162800,00,0.00,N,2,3100, 20250213,54300,54100,58600,53900,730546,40944977200,00,0.00,N,2,1400, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 77a275d40c89..78c8a98ba1f3 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3440,3370,3460,3370,67244,230415570,00,0.00,N,2,40, 20250217,3400,3365,3400,3360,58153,196646825,00,0.00,N,2,35, 20250214,3365,3370,3375,3350,50106,168282495,00,0.00,N,5,-5, 20250213,3370,3375,3375,3350,22126,74407305,00,0.00,N,2,10, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 8a664168835a..d3f1f02b8cad 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,27300,27750,28050,26600,206456,5662970750,00,0.00,N,5,-150, 20250217,27450,26650,27500,25800,148141,3964307850,00,0.00,N,2,1000, 20250214,26450,27400,27400,26400,133712,3583158900,00,0.00,N,5,-450, 20250213,26900,27250,27900,25800,291134,7793787700,00,0.00,N,2,550, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 84009021366b..75ac201544c2 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,99100,99000,101000,98800,242264,24164704100,00,0.00,N,5,-800, 20250217,99900,100300,103700,98400,250684,25307853000,00,0.00,N,5,-100, 20250214,100000,98500,101000,96700,227726,22679488800,00,0.00,N,2,2500, 20250213,97500,94900,98200,94200,286870,27926338500,00,0.00,N,2,2600, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 402928ea4946..8282cb6f1769 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6180,6180,6180,6180,60,370800,00,0.00,N,3,0, 20250217,6180,5800,6180,5800,123,736540,00,0.00,N,5,-20, 20250214,6200,6400,6400,5760,181,1066850,00,0.00,N,5,-570, 20250213,6770,6600,6770,6600,13,86310,00,0.00,N,2,170, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 199b35bf4a3d..e4e837e054a3 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16360,16890,16890,16290,91885,1514385420,00,0.00,N,5,-450, 20250217,16810,16430,16850,16430,56506,946553010,00,0.00,N,2,330, 20250214,16480,16410,16720,16320,54449,897908020,00,0.00,N,2,90, 20250213,16390,16450,16650,16270,42092,692815240,00,0.00,N,5,-20, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 3d967bdd1982..bcff63ac1e38 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9600,9600,9600,9600,10,96000,00,0.00,N,3,0, 20250217,9600,9400,9600,9400,150,1415300,00,0.00,N,2,200, 20250214,9400,9400,9400,9400,41,385400,00,0.00,N,3,0, 20250213,9400,9800,9800,9400,15,144000,00,0.00,N,5,-700, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 3de5104a7d3e..8c9b8b8c284e 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1415,1417,1430,1410,168973,239466075,00,0.00,N,2,4, 20250217,1411,1409,1416,1402,78475,110598475,00,0.00,N,2,2, 20250214,1409,1425,1440,1407,146230,207389263,00,0.00,N,5,-16, 20250213,1425,1420,1433,1418,54564,77633755,00,0.00,N,3,0, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 747bd1e90d16..887ab2d14f9c 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15100,15110,15250,15080,2659,40147930,00,0.00,N,3,0, 20250217,15100,15660,15890,14990,3995,61697690,00,0.00,N,2,140, 20250214,14960,15200,15200,14930,3622,54312860,00,0.00,N,5,-100, 20250213,15060,15030,15160,14840,1999,29974470,00,0.00,N,2,30, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 395d98286138..b3611f1baf98 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,31650,31800,31950,31200,556500,17595238700,00,0.00,N,5,-100, 20250217,31750,31550,32100,31300,548721,17465356250,00,0.00,N,2,550, 20250214,31200,32050,32100,31200,741730,23469296000,00,0.00,N,5,-200, 20250213,31400,30850,31650,30450,725621,22657456150,00,0.00,N,2,600, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index dc9a138058c1..cc8d16eb1f09 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3430,3425,3450,3405,53200,181867900,00,0.00,N,5,-20, 20250217,3450,3435,3465,3400,28786,98799270,00,0.00,N,2,40, 20250214,3410,3445,3450,3405,32019,109554655,00,0.00,N,5,-40, 20250213,3450,3455,3455,3395,40358,137999955,00,0.00,N,2,20, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 905dd0619cef..5a7b9b48a314 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1166,1200,1200,1131,38611,44990186,00,0.00,N,5,-21, 20250217,1187,1190,1198,1180,21450,25478613,00,0.00,N,5,-3, 20250214,1190,1206,1206,1167,60487,72030153,00,0.00,N,5,-16, 20250213,1206,1190,1209,1170,38810,45858413,00,0.00,N,2,6, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 6e5c8156a6b7..9097cc574c2c 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14400,14660,14930,14390,84747,1230857020,00,0.00,N,5,-130, 20250217,14530,14590,14900,14270,105813,1541023460,00,0.00,N,2,30, 20250214,14500,13810,15040,13680,299222,4308017820,00,0.00,N,2,1030, 20250213,13470,13360,13640,13310,28200,380084640,00,0.00,N,2,110, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index e89689bf7186..0a608051f3b0 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2665,2690,2730,2645,26560,70734830,00,0.00,N,5,-25, 20250217,2690,2700,2810,2675,21602,58121910,00,0.00,N,5,-10, 20250214,2700,2780,2785,2685,15920,43159860,00,0.00,N,5,-55, 20250213,2755,2775,2835,2750,10943,30331160,00,0.00,N,5,-20, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 38b03a6b7196..cbd3b8104f5f 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11850,11930,11970,11690,8029,94850270,00,0.00,N,5,-140, 20250217,11990,11810,12000,11800,5183,61856550,00,0.00,N,2,190, 20250214,11800,11990,13170,11690,16803,204285210,00,0.00,N,5,-180, 20250213,11980,12020,12200,11970,3678,44207240,00,0.00,N,5,-140, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index e31707d452b9..3999a53f390d 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8750,8770,8860,8700,46539,407814560,00,0.00,N,5,-20, 20250217,8770,8870,8940,8670,69551,610688100,00,0.00,N,5,-110, 20250214,8880,9000,9080,8750,61027,538898050,00,0.00,N,5,-120, 20250213,9000,8750,9180,8750,152160,1372452910,00,0.00,N,2,260, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 34b33561b608..1b3c29865f30 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2460,2445,2485,2440,41070,100980875,00,0.00,N,2,5, 20250217,2455,2400,2460,2390,65870,160498395,00,0.00,N,2,75, 20250214,2380,2520,2530,2380,184812,450182330,00,0.00,N,5,-140, 20250213,2520,2545,2580,2510,47043,119493890,00,0.00,N,5,-20, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 560cb24e00af..84180b351238 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2155,2160,2180,2145,18280,39578260,00,0.00,N,5,-20, 20250217,2175,2170,2180,2155,12082,26233050,00,0.00,N,2,5, 20250214,2170,2195,2195,2140,14145,30753845,00,0.00,N,2,5, 20250213,2165,2140,2165,2120,45744,98625310,00,0.00,N,2,25, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 6606d2bc704b..d552fd09efd0 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9610,9080,10000,8920,3452418,33355436440,00,0.00,N,2,530, 20250217,9080,8980,9250,8850,219257,1991996070,00,0.00,N,2,100, 20250214,8980,9450,9450,8900,372223,3371227730,00,0.00,N,5,-450, 20250213,9430,9230,9540,9000,454221,4219916770,00,0.00,N,2,200, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index ec27da0d9a1e..24168a3980af 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4525,4550,4585,4460,73509,330882690,00,0.00,N,5,-15, 20250217,4540,4675,4680,4540,84718,388206160,00,0.00,N,3,0, 20250214,4540,4490,4660,4480,80676,369017445,00,0.00,N,2,70, 20250213,4470,4660,4670,4405,126961,571468250,00,0.00,N,5,-170, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 3e337b535642..060a2490a37c 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7440,7620,7680,7440,51920,389040150,00,0.00,N,5,-140, 20250217,7580,7470,7640,7360,67959,513579430,00,0.00,N,2,190, 20250214,7390,7380,7550,7280,98242,727270940,00,0.00,N,5,-60, 20250213,7450,7110,7870,7110,347009,2589996620,00,0.00,N,2,380, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index a310bd1fc18a..fac8bcb9153f 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,997,1061,1061,845,694,590551,00,0.00,N,2,3, 20250217,994,1069,1114,824,1139,1091320,00,0.00,N,2,25, 20250214,969,1100,1148,969,269,260971,00,0.00,N,5,-30, 20250213,999,1149,1149,999,2,2148,00,0.00,N,5,-1, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index fce0a858968b..de22c1ddfac3 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6140,6020,6210,5910,188695,1145799640,00,0.00,N,2,170, 20250217,5970,5780,6040,5730,140899,836616080,00,0.00,N,2,190, 20250214,5780,5980,5990,5760,163340,956396420,00,0.00,N,5,-150, 20250213,5930,6240,6240,5880,343924,2056987640,00,0.00,N,5,-210, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 1a2c9a72305c..83ea905f7012 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, -20250214,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, -20250213,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, +20250218,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250217,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, +20250214,2310,2310,2310,2310,0,0,00,0.00,N,0,0, +20250213,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250212,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250211,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250210,2310,2310,2310,2310,0,0,00,0.00,N,0,0, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 82f45cdcfe90..d33eac14e775 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1700,1714,1714,1687,15640,26509901,00,0.00,N,2,12, 20250217,1688,1697,1719,1672,44648,75501398,00,0.00,N,5,-9, 20250214,1697,1692,1747,1691,14448,24603424,00,0.00,N,5,-5, 20250213,1702,1750,1750,1687,29468,50156504,00,0.00,N,2,1, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index cfed888b4445..f43c202c81c8 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9040,8290,10150,8270,4005500,37507859160,00,0.00,N,2,750, 20250217,8290,8180,8490,8030,47336,394307110,00,0.00,N,2,220, 20250214,8070,8040,8090,7880,21747,173523170,00,0.00,N,2,70, 20250213,8000,7990,8090,7950,9957,79729310,00,0.00,N,2,10, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 63f1f8e939c5..0714bb66a507 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8050,8050,8070,8000,1252,10077890,00,0.00,N,2,20, 20250217,8030,8020,8060,7900,5731,45724950,00,0.00,N,2,10, 20250214,8020,8040,8050,7950,2836,22662390,00,0.00,N,5,-20, 20250213,8040,7900,8050,7800,9467,74634500,00,0.00,N,2,140, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 2b1b9a7208ba..b37c68e782bc 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7380,7480,7480,7370,101476,749282260,00,0.00,N,5,-60, 20250217,7440,7430,7460,7390,73862,547134610,00,0.00,N,2,30, 20250214,7410,7460,7510,7390,55554,411868030,00,0.00,N,5,-10, 20250213,7420,7460,7460,7400,182718,1356421880,00,0.00,N,5,-30, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 67a73b342a08..2490943b524e 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,39150,37350,40750,37250,214260,8476106450,00,0.00,N,2,1550, 20250217,37600,37250,38550,36200,95027,3548419050,00,0.00,N,2,650, 20250214,36950,39400,39400,36750,158799,6002946900,00,0.00,N,5,-2700, 20250213,39650,34950,39900,34700,295664,11284652350,00,0.00,N,2,4400, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index cff6fa4ac3e5..3b730a905be5 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7170,7170,7200,7100,50099,358191300,00,0.00,N,2,10, 20250217,7160,7110,7280,7070,76622,550403710,00,0.00,N,5,-10, 20250214,7170,7250,7340,7170,75231,544429930,00,0.00,N,5,-30, 20250213,7200,7070,7270,7060,83315,598491700,00,0.00,N,2,100, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 0ed03a2409c2..96a52abfb949 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2230,2200,2265,2195,100962,225224090,00,0.00,N,2,35, 20250217,2195,2220,2220,2155,31034,67809070,00,0.00,N,3,0, 20250214,2195,2180,2205,2155,56569,123249615,00,0.00,N,3,0, 20250213,2195,2180,2200,2150,37339,81544995,00,0.00,N,2,30, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 601afcef0c81..7a8e801f3f45 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13120,12980,13240,12760,811010,10591759940,00,0.00,N,2,190, 20250217,12930,12750,13050,12630,550289,7073702500,00,0.00,N,2,180, 20250214,12750,13110,13110,12720,454393,5828701350,00,0.00,N,5,-260, 20250213,13010,13180,13260,12900,763285,9945903200,00,0.00,N,2,140, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 3ee0491c31f8..985e95551918 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4620,4570,4625,4560,54226,248993200,00,0.00,N,2,50, 20250217,4570,4525,4575,4520,38549,175429810,00,0.00,N,2,45, 20250214,4525,4510,4550,4490,18328,82578650,00,0.00,N,2,20, 20250213,4505,4555,4555,4480,33711,151737005,00,0.00,N,5,-30, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index a860ee3357bf..d9f4613808c0 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3565,3555,3590,3505,140645,497689390,00,0.00,N,5,-5, 20250217,3570,3505,3615,3500,127786,455249105,00,0.00,N,2,45, 20250214,3525,3580,3685,3510,202699,723521420,00,0.00,N,5,-5, 20250213,3530,3380,3625,3380,202960,713134530,00,0.00,N,2,145, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 410b6fdcae67..d6b46c07e430 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10630,10490,10670,10210,60992,642887330,00,0.00,N,2,140, 20250217,10490,10300,10600,10190,60682,633247450,00,0.00,N,2,190, 20250214,10300,10380,10410,10160,45162,463882040,00,0.00,N,5,-90, 20250213,10390,10190,10470,10140,76069,787181900,00,0.00,N,2,210, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 7de337432aab..24c55276ff7f 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9950,9640,10070,9540,541132,5290212100,00,0.00,N,2,160, 20250217,9790,8480,9790,8390,615406,5692391700,00,0.00,N,2,1450, 20250214,8340,8540,8670,8250,71088,599392110,00,0.00,N,5,-80, 20250213,8420,8070,8540,8070,52764,440958210,00,0.00,N,2,310, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 8b40699c3e78..0e0dc2c29155 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9300,9500,9500,9230,6635,61723720,00,0.00,N,5,-120, 20250217,9420,9680,9750,9410,14850,141293490,00,0.00,N,5,-270, 20250214,9690,9810,9930,9630,8212,79820170,00,0.00,N,5,-190, 20250213,9880,9780,9970,9600,13484,131511200,00,0.00,N,2,10, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 142e79c47ff2..bae47f767c1b 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12710,12830,12870,12450,61117,773355050,00,0.00,N,5,-110, 20250217,12820,12390,12950,12060,118480,1495907710,00,0.00,N,2,630, 20250214,12190,12250,12410,12070,61667,751500710,00,0.00,N,5,-60, 20250213,12250,12200,12570,12190,52892,651622540,00,0.00,N,5,-50, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 8857f85519d7..7c0db5651302 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, -20250214,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250213,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250218,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250217,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250214,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250213,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250212,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250211,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250210,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a4c3aa4a2977..74fa70478fe9 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250214,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250213,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250218,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250217,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250214,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250213,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250212,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250211,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250210,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index c16a1f1587c8..029e86cb9b22 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3180,3265,3265,3135,91917,291367645,00,0.00,N,5,-5, 20250217,3185,3360,3360,3185,106557,349860340,00,0.00,N,5,-165, 20250214,3350,3215,3415,3215,185436,619532040,00,0.00,N,2,125, 20250213,3225,3150,3350,3090,181187,584443575,00,0.00,N,2,80, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 3b2c537cbd0d..f31ea15fee97 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15130,14610,15190,14520,95355,1421921890,00,0.00,N,2,580, 20250217,14550,14900,14920,14450,111479,1625231090,00,0.00,N,5,-360, 20250214,14910,14940,15120,14600,58714,870979580,00,0.00,N,5,-40, 20250213,14950,14870,15170,14790,65001,971208530,00,0.00,N,2,170, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 2ca7bf90b642..56f56f4ac60e 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13000,13300,13300,12950,175066,2278119190,00,0.00,N,5,-190, 20250217,13190,13020,13470,12940,195916,2582172790,00,0.00,N,2,150, 20250214,13040,13210,13220,13000,99152,1297314920,00,0.00,N,5,-160, 20250213,13200,13070,13280,13050,74227,975023990,00,0.00,N,2,170, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 0199f471fa84..cc194ec445eb 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4200,4250,4250,4090,24316,100699655,00,0.00,N,2,50, 20250217,4150,3995,4335,3995,82254,345893750,00,0.00,N,2,155, 20250214,3995,3845,4100,3840,39916,159197795,00,0.00,N,2,140, 20250213,3855,3905,3995,3800,38455,147677390,00,0.00,N,5,-35, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 56d542bf5488..cf06e20b6418 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1679,1665,1695,1665,140013,234183592,00,0.00,N,5,-3, 20250217,1682,1700,1700,1680,118935,200834451,00,0.00,N,5,-12, 20250214,1694,1700,1728,1684,215435,367766097,00,0.00,N,2,1, 20250213,1693,1664,1699,1659,161979,271985337,00,0.00,N,2,37, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 5ab85e93c9e9..f152677ef005 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9940,10200,10290,9870,51798,519336850,00,0.00,N,5,-260, 20250217,10200,10210,10480,9920,106185,1080693360,00,0.00,N,2,200, 20250214,10000,9680,10200,9510,210041,2072340090,00,0.00,N,2,510, 20250213,9490,9190,9710,9000,102096,965295660,00,0.00,N,2,340, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 6a0753ef7dd5..3ebc44a8d0c7 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7180,6590,8170,6590,2525605,19416182330,00,0.00,N,2,600, 20250217,6580,6650,6690,6400,19971,130445540,00,0.00,N,5,-70, 20250214,6650,6620,6710,6490,41892,275981890,00,0.00,N,5,-10, 20250213,6660,6800,6810,6510,67569,449471060,00,0.00,N,5,-140, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 1bf952260e49..f10e61dab02f 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,23950,23900,24750,23000,354431,8500080650,00,0.00,N,2,100, 20250217,23850,22350,24250,21800,541232,12677673400,00,0.00,N,2,1500, 20250214,22350,21000,22650,20500,502335,11057785500,00,0.00,N,2,1350, 20250213,21000,21750,22000,20500,552412,11681230000,00,0.00,N,5,-850, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 5d7b0b5e1649..8da101d349c4 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1699,1709,1709,1683,74392,125819010,00,0.00,N,5,-1, 20250217,1700,1700,1710,1687,75678,128428999,00,0.00,N,3,0, 20250214,1700,1707,1715,1696,32125,54713487,00,0.00,N,5,-8, 20250213,1708,1701,1720,1677,77428,131309877,00,0.00,N,2,1, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index d3bd49af3f7c..982740cfcff6 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9050,8900,9060,8900,4768,42787710,00,0.00,N,2,30, 20250217,9020,8900,9140,8900,8264,74503110,00,0.00,N,2,120, 20250214,8900,8900,8950,8730,11063,97967800,00,0.00,N,2,130, 20250213,8770,8920,8920,8550,16458,142981640,00,0.00,N,5,-120, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 5b5015f7e4fe..9d5fdc7d6739 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,33800,33800,34300,33450,62967,2128234450,00,0.00,N,5,-200, 20250217,34000,34700,35750,34000,124887,4350035400,00,0.00,N,3,0, 20250214,34000,33500,34950,32650,202348,6882923950,00,0.00,N,2,1150, 20250213,32850,33700,34200,32800,84631,2816458700,00,0.00,N,5,-600, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 11aa3b8b8f26..b94b0ead868e 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,860,871,937,848,92762,81349760,00,0.00,N,3,0, 20250217,860,862,900,850,81569,70489431,00,0.00,N,5,-2, 20250214,862,870,917,850,78147,68048680,00,0.00,N,5,-9, 20250213,871,893,903,870,64142,56447255,00,0.00,N,5,-23, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 72427400b284..90634bad177b 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16630,15000,16840,14630,2647700,42277363470,00,0.00,N,2,1550, 20250217,15080,14410,15250,14280,1862608,27722524150,00,0.00,N,2,1160, 20250214,13920,13960,14300,13500,609456,8488599620,00,0.00,N,2,150, 20250213,13770,14200,14360,13750,479675,6714692780,00,0.00,N,5,-30, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index ff5dcda78207..bc32da7409a8 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6330,6160,6330,6160,11156,69834600,00,0.00,N,2,60, 20250217,6270,6330,6330,6130,9781,61287340,00,0.00,N,2,50, 20250214,6220,6170,6270,6000,18436,113013210,00,0.00,N,2,160, 20250213,6060,6030,6180,5960,9594,57748580,00,0.00,N,5,-20, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index fef3d9cc612b..64a930e53e18 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8930,8760,8980,8520,158332,1386330070,00,0.00,N,2,170, 20250217,8760,8850,9020,8580,280220,2454135150,00,0.00,N,5,-40, 20250214,8800,8450,9440,8400,592595,5334549130,00,0.00,N,2,410, 20250213,8390,8260,8460,8250,57010,476829010,00,0.00,N,2,90, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 8a732850fde3..6698b80fad4f 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19280,19950,20950,19010,99063,1967566390,00,0.00,N,5,-320, 20250217,19600,18750,20300,18720,87564,1735658630,00,0.00,N,2,880, 20250214,18720,19440,19450,18510,33249,627981390,00,0.00,N,5,-290, 20250213,19010,18100,19800,18100,144927,2790105340,00,0.00,N,2,1260, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 75e04372dac6..f968eb6e0783 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4235,4295,4295,4205,41322,175046170,00,0.00,N,5,-60, 20250217,4295,4265,4460,4240,33152,142478400,00,0.00,N,2,25, 20250214,4270,4330,4370,4240,28865,123422815,00,0.00,N,5,-60, 20250213,4330,4460,4460,4320,21278,93186670,00,0.00,N,5,-130, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 4553540d64a4..ca8fdfb032cc 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250214,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250213,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250218,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250217,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250214,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250213,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250212,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250211,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250210,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index dfc9800077ca..4ffb1b93f9c0 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5670,5570,5790,5430,575209,3260540440,00,0.00,N,2,170, 20250217,5500,5500,5560,5430,117934,648852990,00,0.00,N,2,30, 20250214,5470,5600,5650,5360,247919,1360356640,00,0.00,N,5,-180, 20250213,5650,5650,5800,5580,161337,913312910,00,0.00,N,5,-40, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 4b3708c2cde9..51f822f9d91a 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2110,2115,2105,21151,44601000,00,0.00,N,2,10, 20250217,2105,2105,2115,2105,66609,140523765,00,0.00,N,3,0, 20250214,2105,2110,2110,2105,33963,71498860,00,0.00,N,5,-5, 20250213,2110,2105,2110,2105,15213,32026245,00,0.00,N,3,0, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index ad4573bed14f..a887d464a125 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5290,5100,5390,5090,261528,1381728870,00,0.00,N,2,200, 20250217,5090,4950,5170,4920,121415,617727860,00,0.00,N,2,140, 20250214,4950,5020,5040,4950,66202,330819340,00,0.00,N,5,-30, 20250213,4980,4945,5090,4920,79606,398205160,00,0.00,N,2,25, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index f929baaf20ec..e9899c2712cf 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3275,3225,3280,3205,71512,231896950,00,0.00,N,2,55, 20250217,3220,3115,3250,3100,92917,296352110,00,0.00,N,2,105, 20250214,3115,3085,3135,3085,90829,282624820,00,0.00,N,2,10, 20250213,3105,3160,3170,3085,112306,349390320,00,0.00,N,5,-35, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index fe80fd1ccca8..663aebd1def1 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5500,6000,6180,5340,2475133,14330259080,00,0.00,N,2,615, 20250217,4885,4830,4895,4705,120688,608064515,00,0.00,N,2,145, 20250214,4740,4605,4765,4605,54618,257286520,00,0.00,N,2,110, 20250213,4630,4610,4840,4430,96675,445425475,00,0.00,N,5,-25, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index c9b3a8c41a2f..c93cf8f92991 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10920,10990,10990,10780,18796,204296210,00,0.00,N,5,-70, 20250217,10990,10700,11360,10630,49184,544364320,00,0.00,N,2,290, 20250214,10700,10860,11080,10580,35625,386611020,00,0.00,N,5,-160, 20250213,10860,10580,10990,10520,18902,202882880,00,0.00,N,2,230, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 02d9561098d1..ed9ab2cf8665 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16510,16600,16900,16310,751555,12460092330,00,0.00,N,2,200, 20250217,16310,16030,17140,15450,2021403,33360689450,00,0.00,N,2,900, 20250214,15410,16300,17480,15380,4133591,67766651200,00,0.00,N,2,590, 20250213,14820,14210,15270,13900,1103724,16424972300,00,0.00,N,2,470, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 8717b24ddc7e..49500cc5ef75 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4415,4185,4470,4180,254217,1107446025,00,0.00,N,2,230, 20250217,4185,4130,4340,4105,116397,490899335,00,0.00,N,2,35, 20250214,4150,4410,4410,4135,181620,770344465,00,0.00,N,5,-245, 20250213,4395,4385,4490,4250,299447,1302951345,00,0.00,N,2,25, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index 94acdd03382a..d5610e8c47c6 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, -20250214,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250213,2215,2195,2225,2180,185989,410007825,00,0.00,Y,2,35, +20250218,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, +20250217,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, +20250214,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250213,2215,2195,2225,2180,185989,410007825,00,0.00,N,2,35, 20250212,2180,2180,2210,2160,192821,422358775,00,0.00,N,2,25, 20250211,2155,2070,2175,2070,56988,122938040,00,0.00,N,5,-25, 20250210,2180,2190,2195,2170,64922,141682230,00,0.00,N,3,0, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 057d635602dc..5a1cfa06d706 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5930,5970,5970,5600,157,914870,00,0.00,N,5,-40, 20250217,5970,5700,5990,5690,1369,8039840,00,0.00,N,2,70, 20250214,5900,6000,6000,5650,1158,6665940,00,0.00,N,5,-40, 20250213,5940,5520,6000,5400,4710,27526590,00,0.00,N,2,640, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 9e780919969c..c81dcb6e534d 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5130,4875,5690,4865,7130620,38492136465,00,0.00,N,2,260, 20250217,4870,4895,4920,4820,164021,799139810,00,0.00,N,2,50, 20250214,4820,5090,5090,4820,344118,1687144690,00,0.00,N,5,-240, 20250213,5060,5090,5160,5010,285094,1447718730,00,0.00,N,5,-20, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index e04569c7928f..9504658a27e6 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2110,2105,2110,2105,17856,37666940,00,0.00,N,3,0, 20250217,2110,2110,2110,2110,16,33760,00,0.00,N,3,0, 20250214,2110,2100,2120,2100,14089,29654360,00,0.00,N,2,5, 20250213,2105,2100,2105,2100,22327,46898825,00,0.00,N,2,5, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index fcd082916fc9..75119b1d5801 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10560,10520,10560,10520,18590,196016520,00,0.00,N,2,20, 20250217,10540,10520,10540,10520,5864,61802150,00,0.00,N,2,30, 20250214,10510,10510,10530,10500,6463,67949540,00,0.00,N,3,0, 20250213,10510,10510,10540,10510,1456,15321970,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 0878dd911588..066f0974ad80 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2110,2110,2110,2100,10285,21682765,00,0.00,N,2,5, 20250217,2105,2100,2105,2100,16116,33850930,00,0.00,N,3,0, 20250214,2105,2105,2105,2100,2710,5691490,00,0.00,N,2,5, 20250213,2100,2100,2105,2100,18063,37932305,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 21f66f5a0cb1..5c0a3d7a881c 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14150,13900,14930,13780,4619913,66659027590,00,0.00,N,2,650, 20250217,13500,13170,13960,12770,1654025,22256533850,00,0.00,N,2,500, 20250214,13000,13390,13710,12960,906650,12024866220,00,0.00,N,5,-320, 20250213,13320,13380,13640,13030,957967,12821079740,00,0.00,N,5,-60, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 5a3db4b5ac37..b340b7ad909b 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2120,2120,2120,2110,7331,15503635,00,0.00,N,2,5, 20250217,2115,2105,2115,2105,9353,19720625,00,0.00,N,5,-5, 20250214,2120,2130,2130,2110,10285,21904165,00,0.00,N,2,5, 20250213,2115,2140,2140,2105,19800,41777770,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 957963dc6184..5008771b5a64 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2125,2145,2145,2120,30,63775,00,0.00,N,3,0, 20250217,2125,2145,2145,2115,765,1622945,00,0.00,N,5,-5, 20250214,2130,2145,2145,2115,2055,4347220,00,0.00,N,2,15, 20250213,2115,2115,2140,2110,5622,11890600,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 1e3ec404b308..40f92a90441b 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5330,5330,5330,5330,217837,1161071210,00,0.00,N,1,1225, 20250217,4105,3190,4105,3140,597410,2275716875,00,0.00,N,1,945, 20250214,3160,3400,3400,3070,199184,641955205,00,0.00,N,5,-300, 20250213,3460,3110,3960,3100,1222272,4291483430,00,0.00,N,2,385, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index cefac676629b..0c009a83a987 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16440,16590,16660,16360,81450,1341566160,00,0.00,N,5,-90, 20250217,16530,16400,16650,16300,59542,981876970,00,0.00,N,2,20, 20250214,16510,16600,16870,16430,157937,2631123790,00,0.00,N,2,100, 20250213,16410,16500,16570,16280,81288,1334375250,00,0.00,N,2,30, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 5026a6cbbc0e..f56a28ab50df 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10540,10520,10550,10520,14591,153746170,00,0.00,N,2,20, 20250217,10520,10530,10530,10520,7379,77688280,00,0.00,N,5,-10, 20250214,10530,10520,10530,10510,1962,20648060,00,0.00,N,3,0, 20250213,10530,10530,10530,10520,343,3609320,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index befdffa0a40f..fdf6946b5846 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2115,2120,2115,16811,35555320,00,0.00,N,2,5, 20250217,2110,2115,2120,2110,2772,5862640,00,0.00,N,5,-5, 20250214,2115,2105,2115,2105,1371,2889670,00,0.00,N,2,10, 20250213,2105,2100,2115,2100,10322,21727935,00,0.00,N,5,-5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 5e540507c7d5..230f7ed395a0 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11220,10990,11280,10870,103792,1150979880,00,0.00,N,2,230, 20250217,10990,10710,10990,10630,88428,961388600,00,0.00,N,2,290, 20250214,10700,10730,11110,10700,165972,1802360760,00,0.00,N,5,-80, 20250213,10780,10830,10980,10780,79079,858412220,00,0.00,N,5,-20, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 11f6c0128053..9234fd264d10 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, -20250214,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250213,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250218,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250217,2150,2150,2150,2150,0,0,00,0.00,Y,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, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 50c7a82fa599..4729992352d0 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16050,16280,16390,15550,274409,4362732890,00,0.00,N,2,330, 20250217,15720,15970,16500,15430,491471,7831602230,00,0.00,N,2,370, 20250214,15350,14240,15940,14010,832773,12577460800,00,0.00,N,2,1350, 20250213,14000,14030,14170,13900,183447,2577474010,00,0.00,N,5,-30, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 16c9c9929bf3..2d7dafad7fc6 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1803,1714,1840,1706,375174,671690615,00,0.00,N,2,89, 20250217,1714,1697,1716,1690,55707,95160936,00,0.00,N,2,17, 20250214,1697,1700,1710,1681,49490,83908644,00,0.00,N,5,-1, 20250213,1698,1744,1745,1681,242668,412548550,00,0.00,N,5,-44, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 7b8454de9310..6d467cb13db3 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7560,7610,7640,7390,60808,455245600,00,0.00,N,5,-100, 20250217,7660,7780,7800,7420,97662,738913590,00,0.00,N,3,0, 20250214,7660,7790,7790,7560,111665,855285240,00,0.00,N,3,0, 20250213,7660,7450,7900,7450,323395,2481496980,00,0.00,N,2,270, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 3f9292bb00ac..8217aed70c9a 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2150,2150,2160,2150,7894,17007800,00,0.00,N,2,10, 20250217,2140,2160,2165,2140,1860,4012370,00,0.00,N,5,-20, 20250214,2160,2165,2165,2160,1158,2505305,00,0.00,N,2,5, 20250213,2155,2160,2160,2140,7183,15416855,00,0.00,N,2,15, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 9ad58f7832c8..af1604cf5486 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2110,2110,2110,2110,10,21100,00,0.00,N,2,5, 20250217,2105,2100,2105,2100,8512,17890255,00,0.00,N,3,0, 20250214,2105,2105,2105,2105,16,33680,00,0.00,N,3,0, 20250213,2105,2095,2105,2095,2047,4292200,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index e166caf97c78..0ed515b17278 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5960,6040,6110,5900,143337,857749980,00,0.00,N,5,-100, 20250217,6060,5800,6090,5790,277512,1660631430,00,0.00,N,2,260, 20250214,5800,5880,5950,5650,469009,2715976120,00,0.00,N,5,-180, 20250213,5980,5960,6100,5890,238356,1422109270,00,0.00,N,2,20, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 712b0f152aca..d68f59d0f19a 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2125,2125,2130,2110,6295,13371180,00,0.00,N,3,0, 20250217,2125,2135,2135,2110,3427,7241960,00,0.00,N,3,0, 20250214,2125,2135,2135,2100,28786,60731530,00,0.00,N,5,-5, 20250213,2130,2120,2130,2120,10261,21755480,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 6029a3e64607..d7e6e3ee1aa2 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2160,2185,2185,2150,3147,6852100,00,0.00,N,2,15, 20250217,2145,2165,2165,2145,4182,8970480,00,0.00,N,5,-5, 20250214,2150,2130,2150,2130,590,1262565,00,0.00,N,2,5, 20250213,2145,2155,2155,2140,1387,2975195,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index bff8ff9dc292..d0e38a14e04b 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2175,2165,2190,2165,1418,3072185,00,0.00,N,3,0, 20250217,2175,2195,2195,2155,2047,4444130,00,0.00,N,3,0, 20250214,2175,2195,2195,2170,31,67440,00,0.00,N,3,0, 20250213,2175,2185,2185,2165,8787,19052680,00,0.00,N,2,10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 2f9b63a03196..30fe42c3d3b3 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10180,10130,10180,10130,11244,114164820,00,0.00,N,2,40, 20250217,10140,10130,10150,10110,31075,314557350,00,0.00,N,3,0, 20250214,10140,10130,10150,10130,6207,62884450,00,0.00,N,2,20, 20250213,10120,10110,10130,10110,34105,345163390,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 6af5894708ea..77a4068db2f1 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,155500,158900,159000,155200,108671,17058887400,00,0.00,N,5,-3400, 20250217,158900,157800,161300,156100,93126,14790710800,00,0.00,N,2,600, 20250214,158300,157800,158600,152600,117934,18340684500,00,0.00,N,2,1700, 20250213,156600,163000,163500,156400,184476,29245397700,00,0.00,N,5,-6000, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index c24b8ec38825..e9277561ea80 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13540,13570,13750,13340,63191,853357010,00,0.00,N,5,-10, 20250217,13550,13210,13610,13070,70388,941766370,00,0.00,N,2,320, 20250214,13230,13270,13530,13070,52545,697418350,00,0.00,N,5,-10, 20250213,13240,13480,13480,12940,85922,1132792410,00,0.00,N,5,-280, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index ca696877fbfd..c211a656c23a 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10720,10700,11050,10650,1053699,11411719890,00,0.00,N,2,20, 20250217,10700,10250,10880,10150,935968,9875684220,00,0.00,N,2,450, 20250214,10250,10630,10800,10160,561262,5822499610,00,0.00,N,5,-370, 20250213,10620,10880,11120,10560,717237,7730286930,00,0.00,N,5,-380, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index e091a08b1338..bfe379bdb289 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2030,2020,2030,2020,2595,5242780,00,0.00,N,3,0, 20250217,2030,2030,2030,2020,28,56710,00,0.00,N,3,0, 20250214,2030,2010,2035,2010,168,338685,00,0.00,N,2,5, 20250213,2025,2020,2025,2020,2208,4466640,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 1c4a6d4256f9..d0266f5ba317 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,38700,39300,39300,38100,183253,7074075650,00,0.00,N,2,50, 20250217,38650,38800,39200,37900,282365,10908047900,00,0.00,N,2,1100, 20250214,37550,38400,38700,37100,305292,11571527600,00,0.00,N,2,950, 20250213,36600,35750,37100,35750,177542,6483481600,00,0.00,N,2,700, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index a2e1a5785fbc..eba8384ae793 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6550,6610,6610,6490,28013,183141080,00,0.00,N,2,10, 20250217,6540,6580,6740,6520,101000,669694210,00,0.00,N,2,40, 20250214,6500,6350,6590,6310,70157,453710770,00,0.00,N,2,150, 20250213,6350,6350,6370,6230,28731,181482760,00,0.00,N,2,80, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 34ebbed2ee0e..5b630ad734e2 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2100,2125,2095,8388,17632620,00,0.00,N,3,0, 20250217,2115,2115,2115,2115,2,4230,00,0.00,N,2,15, 20250214,2100,2105,2105,2100,2279,4785915,00,0.00,N,5,-5, 20250213,2105,2115,2115,2105,1123,2363955,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index e3ca68ad5dda..8dae4385437b 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15550,15110,15650,14900,254562,3892168630,00,0.00,N,2,350, 20250217,15200,15830,15910,15010,247909,3818259360,00,0.00,N,5,-510, 20250214,15710,18810,18820,14480,1876527,29704452110,00,0.00,N,5,-3190, 20250213,18900,18970,19030,18680,71826,1352639030,00,0.00,N,2,60, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 0eee4799f259..7dd58072028a 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2170,2175,2180,2165,1107,2409685,00,0.00,N,3,0, 20250217,2170,2155,2170,2150,43746,94307835,00,0.00,N,2,20, 20250214,2150,2150,2155,2150,5381,11569250,00,0.00,N,3,0, 20250213,2150,2160,2160,2140,9622,20666160,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 59eb756ad0fb..3e8a607d2184 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3660,3635,3675,3625,10045,36593245,00,0.00,N,2,25, 20250217,3635,3645,3645,3580,19295,69675845,00,0.00,N,2,30, 20250214,3605,3560,3625,3520,10940,39167170,00,0.00,N,2,45, 20250213,3560,3535,3570,3500,4329,15268415,00,0.00,N,2,25, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index dfbd39127869..f67ffe0459f1 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2065,2070,2070,2065,90,185855,00,0.00,N,5,-5, 20250217,2070,2070,2070,2050,10603,21814810,00,0.00,N,3,0, 20250214,2070,2065,2070,2065,3503,7248705,00,0.00,N,2,5, 20250213,2065,2065,2065,2055,3445,7104015,00,0.00,N,2,5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index b6277e7ef2e0..0aee42520fe0 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250214,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250213,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250218,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250217,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250214,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250213,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250212,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250211,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250210,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 339c1552c34d..56dc3a89c26e 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11650,12000,12990,11560,358,4342180,00,0.00,N,5,-1340, 20250217,12990,12000,12990,11510,240,2932510,00,0.00,N,2,500, 20250214,12490,12600,12600,12000,69,831050,00,0.00,N,5,-110, 20250213,12600,12150,12600,11530,102,1266480,00,0.00,N,2,300, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index cc8c152a0747..aba4c70be848 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3180,3200,3295,3100,63419,202961970,00,0.00,N,5,-50, 20250217,3230,3160,3260,3160,87542,282513355,00,0.00,N,2,70, 20250214,3160,3185,3225,3130,47538,150893445,00,0.00,N,2,5, 20250213,3155,3170,3170,3105,71962,225730950,00,0.00,N,2,40, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index c1fb0e88221d..2e4c5158430d 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,29650,29900,29900,29650,4,118850,00,0.00,N,2,13650, +20250218,29650,29650,29650,29650,0,0,00,0.00,Y,3,0, +20250217,29650,29900,29900,29650,4,118850,00,0.00,Y,2,13650, 20250214,16000,25250,25350,16000,65,1565050,00,0.00,N,2,9600, 20250213,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20250212,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 8a514f79e882..5ddd8e2fa8cf 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2100,2100,2100,2080,1102,2300110,00,0.00,N,2,5, 20250217,2095,2100,2100,2095,350,733265,00,0.00,N,3,0, 20250214,2095,2075,2120,2040,28372,58033335,00,0.00,N,2,15, 20250213,2080,2105,2105,2080,3870,8067385,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 68909d91de0c..0756c7119e57 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, -20250214,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250213,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250218,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250217,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250214,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250213,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250212,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250211,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250210,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 8966d7a77ba5..5e12009447a9 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3195,3310,3310,2525,53,167030,00,0.00,N,2,305, 20250217,2890,3405,3405,2865,15650,44888515,00,0.00,N,5,-480, 20250214,3370,3400,3400,3370,13,43840,00,0.00,N,2,80, 20250213,3290,3405,3405,2930,23,72265,00,0.00,N,5,-65, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index bfc016fe4965..ac117337ea54 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20900,21300,21300,20700,21451,447560650,00,0.00,N,5,-200, 20250217,21100,19350,21350,19260,92284,1918001080,00,0.00,N,2,1860, 20250214,19240,19520,19860,19100,22556,436667890,00,0.00,N,5,-280, 20250213,19520,19720,19960,19510,15352,300764590,00,0.00,N,5,-200, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index d6d909f2a543..23e2a697b6fb 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2085,2085,2080,277,577520,00,0.00,N,2,20, 20250217,2065,2090,2095,2065,7337,15191075,00,0.00,N,5,-25, 20250214,2090,2090,2090,2085,318,663070,00,0.00,N,2,5, 20250213,2085,2095,2095,2080,11523,23967910,00,0.00,N,2,5, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index dd8053a28128..b05fb2fe16cc 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19710,19160,20450,19160,476612,9449136670,00,0.00,N,2,920, 20250217,18790,19130,19260,18610,136158,2568472570,00,0.00,N,5,-420, 20250214,19210,19880,19890,19000,278505,5390848440,00,0.00,N,2,80, 20250213,19130,20350,20800,18400,1322389,25893253730,00,0.00,N,2,560, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 9d10bb356c40..0f99953b7616 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4515,4450,4515,4445,29245,130667375,00,0.00,N,2,65, 20250217,4450,4435,4485,4425,37843,168149525,00,0.00,N,2,15, 20250214,4435,4450,4500,4435,40132,178840215,00,0.00,N,5,-15, 20250213,4450,4440,4470,4430,27408,121720785,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index c24b9d03e3b0..eb3fd396dc99 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10240,10210,10240,10210,16947,173258170,00,0.00,N,2,20, 20250217,10220,10200,10220,10200,6161,62906190,00,0.00,N,2,10, 20250214,10210,10210,10210,10190,10102,103092170,00,0.00,N,3,0, 20250213,10210,10220,10230,10200,15057,153774920,00,0.00,N,5,-10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index b7632f5a0e23..cd4085957b13 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2190,2190,2200,2160,1118,2432660,00,0.00,N,5,-10, 20250217,2200,2190,2210,2150,6292,13841150,00,0.00,N,2,10, 20250214,2190,2185,2190,2170,608,1331220,00,0.00,N,2,10, 20250213,2180,2175,2180,2150,8838,19187505,00,0.00,N,2,20, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index ce3273b4730a..fa75e0d6fd48 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2185,2185,2185,2185,1,2185,00,0.00,N,3,0, 20250217,2185,2300,2300,2185,24,52555,00,0.00,N,3,0, 20250214,2185,1862,2230,1862,353,707152,00,0.00,N,2,155, 20250213,2030,2190,2190,2025,26,52880,00,0.00,N,2,5, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 6f18912832dc..3df224fa2c7e 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2150,2165,2165,2140,1531,3288265,00,0.00,N,3,0, 20250217,2150,2165,2165,2145,529,1143885,00,0.00,N,5,-10, 20250214,2160,2150,2160,2150,5,10770,00,0.00,N,3,0, 20250213,2160,2135,2160,2135,7913,17007315,00,0.00,N,2,15, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index ad7b69d306ae..dfcb4922052e 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21350,21350,21350,21350,101,2156350,00,0.00,N,5,-600, 20250217,21950,21350,21950,21350,101,2156950,00,0.00,N,3,0, 20250214,21950,21350,21950,21350,101,2156950,00,0.00,N,3,0, 20250213,21950,21950,21950,21950,1,21950,00,0.00,N,3,0, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index b095fef4f233..5a4a50912aed 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2055,2045,2055,2040,26295,53740925,00,0.00,N,2,10, 20250217,2045,2045,2045,2040,14468,29531850,00,0.00,N,2,5, 20250214,2040,2040,2045,2035,8168,16663520,00,0.00,N,2,5, 20250213,2035,2040,2040,2035,23704,48237655,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 76c7f5c511dd..f213fbc7395a 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2065,2065,2065,2060,3113,6427465,00,0.00,N,3,0, 20250217,2065,2065,2065,2060,4658,9618670,00,0.00,N,3,0, 20250214,2065,2060,2065,2050,64,131350,00,0.00,N,2,5, 20250213,2060,2060,2060,2050,11900,24493245,00,0.00,N,2,5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 8127db591087..fbe166edd9a2 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,81700,83900,85400,80800,1047230,86952199600,00,0.00,N,5,-1800, 20250217,83500,75700,88800,75400,3234400,271875878800,00,0.00,N,2,9200, 20250214,74300,74200,76200,71300,509330,37531527500,00,0.00,N,2,100, 20250213,74200,72700,74800,70900,647945,47105963600,00,0.00,N,2,2600, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index c2ad76b6f145..f026da40a453 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2740,2775,2825,2715,325870,898963800,00,0.00,N,5,-35, 20250217,2775,2640,2845,2640,742695,2043097040,00,0.00,N,2,135, 20250214,2640,2675,2705,2600,404568,1075208400,00,0.00,N,5,-35, 20250213,2675,2655,2710,2630,511149,1363742455,00,0.00,N,5,-20, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 06f46178c706..cce41cb65d32 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10960,10830,10970,10400,348518,3701207290,00,0.00,N,2,50, 20250217,10910,11140,11270,10890,489778,5399160590,00,0.00,N,2,50, 20250214,10860,10350,12200,10140,2754563,31028589820,00,0.00,N,2,470, 20250213,10390,10770,11290,10340,979025,10584838760,00,0.00,N,5,-380, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b87b07a354fb..f10e61ac4725 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4955,4955,5030,4910,420433,2090224610,00,0.00,N,5,-45, 20250217,5000,4880,5030,4835,893925,4422640975,00,0.00,N,2,165, 20250214,4835,4885,4940,4770,321870,1554129320,00,0.00,N,5,-30, 20250213,4865,4845,4920,4715,453821,2179626805,00,0.00,N,5,-15, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 4fdb561e58b4..20dd684c8fbf 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2040,2035,2040,2030,575,1172700,00,0.00,N,2,5, 20250217,2035,2035,2035,2030,307,624715,00,0.00,N,2,10, 20250214,2025,2025,2025,2025,593,1200825,00,0.00,N,3,0, 20250213,2025,2035,2035,2015,10968,22200385,00,0.00,N,2,10, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 747b1e4dd7e9..b3ff00abab74 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9620,10850,10890,9510,4085921,41671414570,00,0.00,N,5,-100, 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, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index d8feb1f20315..d1eaf109a9fe 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,11350,11430,11630,11210,85957,974447110,00,0.00,N,2,60, 20250217,11290,11770,12500,11280,671018,7953792540,00,0.00,N,5,-210, 20250214,11500,11300,11630,11010,235490,2671088210,00,0.00,N,2,470, 20250213,11030,11000,11210,10820,109247,1203598870,00,0.00,N,2,30, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index db5ccbc5c69a..988be8fa7cf7 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9190,9200,9270,9120,52871,485253580,00,0.00,N,5,-10, 20250217,9200,9100,9310,9090,50980,469306440,00,0.00,N,2,100, 20250214,9100,9080,9340,9080,73661,678029020,00,0.00,N,2,30, 20250213,9070,9100,9190,9030,48884,444648520,00,0.00,N,5,-20, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index b985abf40186..6b2ff3c85bca 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2010,2020,2010,4762,9585755,00,0.00,N,3,0, 20250217,2020,2005,2020,2000,62935,126351435,00,0.00,N,2,15, 20250214,2005,2005,2015,2005,8310,16681800,00,0.00,N,3,0, 20250213,2005,2000,2010,2000,25528,51206415,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 5ae908365c07..a02f4e15ad25 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12420,12450,12460,12110,165843,2036050050,00,0.00,N,5,-30, 20250217,12450,12000,12470,11840,289029,3531897510,00,0.00,N,2,680, 20250214,11770,11420,12120,11230,325885,3859514030,00,0.00,N,2,350, 20250213,11420,11500,11580,11300,96370,1098535520,00,0.00,N,5,-70, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index c29531f440d4..b8fda79aa94d 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3515,3500,3515,3455,334354,1169701265,00,0.00,N,2,35, 20250217,3480,3435,3490,3435,259351,899405525,00,0.00,N,2,45, 20250214,3435,3510,3530,3425,616648,2139407195,00,0.00,N,5,-45, 20250213,3480,3455,3505,3420,383457,1323568565,00,0.00,N,2,40, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 9f5ff74b89c8..a05ed252b6a5 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6980,7150,7300,6980,155739,1103754500,00,0.00,N,5,-40, 20250217,7020,7130,7200,6810,220245,1534784460,00,0.00,N,5,-100, 20250214,7120,6920,7320,6820,668242,4776026050,00,0.00,N,2,230, 20250213,6890,6950,7120,6820,262502,1824306710,00,0.00,N,5,-60, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 4372462531b8..480fbe2dd361 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 62c6d81dc4b1..94aa84cd5c38 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4415,4385,4455,4350,58887,258688905,00,0.00,N,2,5, 20250217,4410,4325,4460,4280,85463,377177230,00,0.00,N,2,90, 20250214,4320,4325,4450,4250,70111,304269325,00,0.00,N,5,-5, 20250213,4325,4300,4410,4300,69790,303637290,00,0.00,N,2,25, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 6e880a61fb93..083194be44f3 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 28e813e71231..851eb19d1077 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7270,7260,7270,7070,134957,970686610,00,0.00,N,5,-20, 20250217,7290,7300,7380,7110,95184,691117980,00,0.00,N,2,80, 20250214,7210,7300,7380,7160,140442,1019724520,00,0.00,N,5,-110, 20250213,7320,7360,7530,7320,192055,1422651260,00,0.00,N,5,-130, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index a5690c3b4ff0..a29fbf1d63bb 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2940,2585,2945,2585,1232808,3445892255,00,0.00,N,2,340, 20250217,2600,2535,2635,2530,39063,100672365,00,0.00,N,2,45, 20250214,2555,2575,2640,2540,64590,165875870,00,0.00,N,5,-60, 20250213,2615,2630,2725,2580,144495,383089755,00,0.00,N,5,-25, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 33c5d09f344a..6934820c87e1 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9300,9200,9420,9160,18482,170072500,00,0.00,N,2,40, 20250217,9260,9290,9410,9190,16602,154674080,00,0.00,N,5,-30, 20250214,9290,9430,9490,9210,13119,121701760,00,0.00,N,5,-80, 20250213,9370,9470,9890,9180,68655,648215340,00,0.00,N,5,-130, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 42fd48e2e792..737560eb7f1a 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18790,18910,19340,18550,205399,3890648170,00,0.00,N,5,-220, 20250217,19010,18950,19330,18300,191875,3629578410,00,0.00,N,2,60, 20250214,18950,19050,20750,18760,872265,17171730130,00,0.00,N,2,730, 20250213,18220,17580,20300,17030,1557282,29430434590,00,0.00,N,2,1190, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 9d24de34ece1..54c7b0d2f251 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250213,8140,8140,8850,7730,14068865,116798263160,00,0.00,N,3,0, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 6318edbaf8b9..a7239efaf6e1 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,1999,2005,1997,3260,6533739,00,0.00,N,3,0, 20250217,2005,1999,2005,1999,1069,2138040,00,0.00,N,2,5, 20250214,2000,1998,2000,1998,904,1806364,00,0.00,N,2,2, 20250213,1998,1996,1999,1995,10042,20059378,00,0.00,N,2,1, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 0e9d2dd6c09c..d423bf5ca9c1 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1982,1980,1984,1980,35307,69941471,00,0.00,N,2,2, 20250217,1980,1980,1984,1980,10789,21374102,00,0.00,N,3,0, 20250214,1980,1977,1984,1977,64331,127410318,00,0.00,N,2,3, 20250213,1977,1971,1978,1971,43862,86626469,00,0.00,N,2,6, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index fad98f299fe7..b04172c2d608 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13500,13520,13520,13420,30129,405697080,00,0.00,N,2,20, 20250217,13480,13380,13510,13360,22303,299783100,00,0.00,N,2,120, 20250214,13360,13430,13520,13330,80679,1084067880,00,0.00,N,5,-70, 20250213,13430,13610,13610,13350,35189,472325760,00,0.00,N,5,-180, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index e6ec36e3d821..b938e5b13631 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,17370,17440,17440,17050,42808,737445210,00,0.00,N,2,60, 20250217,17310,16980,17330,16660,40056,684958250,00,0.00,N,2,330, 20250214,16980,16680,17530,16670,114868,1969156910,00,0.00,N,2,320, 20250213,16660,16320,17130,16320,64586,1083852080,00,0.00,N,2,340, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 54c0755280c6..d589096f5735 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18650,18400,18950,18080,14484,267715080,00,0.00,N,2,470, 20250217,18180,17960,18570,17430,23994,434209740,00,0.00,N,2,810, 20250214,17370,17380,17770,17210,26175,458433940,00,0.00,N,3,0, 20250213,17370,17270,17590,17000,10056,174501190,00,0.00,N,2,100, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 64a68558ba26..7485e444d8cf 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2085,2085,2075,149,309425,00,0.00,N,2,10, 20250217,2075,2085,2085,2070,8997,18639460,00,0.00,N,5,-5, 20250214,2080,2085,2085,2070,266,550960,00,0.00,N,5,-5, 20250213,2085,2070,2090,2070,4308,8959875,00,0.00,N,5,-5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 660ec9979257..ee9aa893ba16 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2010,2020,2020,2010,3289,6619505,00,0.00,N,5,-10, 20250217,2020,2020,2020,2020,1237,2498740,00,0.00,N,3,0, 20250214,2020,2020,2020,2020,997,2013940,00,0.00,N,3,0, 20250213,2020,2010,2035,2010,1553,3123770,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 67bd17ea6248..9bc03dc1bb4e 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,76300,69800,77000,69100,3720345,279167468100,00,0.00,N,2,7100, 20250217,69200,70000,70100,68200,290810,20070853600,00,0.00,N,3,0, 20250214,69200,69700,70400,68600,577548,40118171300,00,0.00,N,5,-1500, 20250213,70700,67500,71400,67500,806930,56291827200,00,0.00,N,2,3200, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 71d732117c75..fd946a1f7fbb 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2115,2125,2125,2100,1272,2679695,00,0.00,N,5,-10, 20250217,2125,2125,2125,2105,255,541225,00,0.00,N,3,0, 20250214,2125,2125,2125,2090,2031,4297755,00,0.00,N,2,5, 20250213,2120,2105,2120,2080,5038,10596170,00,0.00,N,2,15, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 1a82e2102432..ae5a5a43c357 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250214,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250213,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250218,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250217,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250214,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250213,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250212,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250211,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250210,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index c8a44530b8fb..c282ddb16e21 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30550,29300,31650,28850,968483,29516024300,00,0.00,N,2,1400, 20250217,29150,29000,29250,28300,227607,6566557650,00,0.00,N,2,50, 20250214,29100,29600,30400,29000,315824,9307285950,00,0.00,N,5,-500, 20250213,29600,29350,29950,29150,197631,5855575250,00,0.00,N,2,200, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 88b0d9e09a50..42be876458b6 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2040,2035,2055,2025,9673,19645320,00,0.00,N,5,-10, 20250217,2050,2030,2055,2030,1302,2669070,00,0.00,N,2,20, 20250214,2030,2040,2055,2025,14516,29462750,00,0.00,N,5,-25, 20250213,2055,2055,2060,2030,3209,6534615,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 01ab15edc9e7..baac86e86312 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9240,9410,9510,9170,408949,3810345790,00,0.00,N,2,110, 20250217,9130,8770,9180,8770,294534,2676090430,00,0.00,N,2,190, 20250214,8940,9340,9450,8850,616465,5591060480,00,0.00,N,5,-490, 20250213,9430,9880,10060,9370,493125,4729166440,00,0.00,N,5,-270, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 344e3692f638..228ede6f9739 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,65000,62700,65200,62600,111318,7126088900,00,0.00,N,2,2900, 20250217,62100,61300,62400,61100,32489,2013730100,00,0.00,N,2,700, 20250214,61400,62700,62700,61200,34292,2117425200,00,0.00,N,5,-600, 20250213,62000,60200,63100,60200,60895,3770260500,00,0.00,N,2,600, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 52fde03b1fec..a01960a7bd3d 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18330,18040,18910,17950,745398,13721180460,00,0.00,N,2,490, 20250217,17840,16980,17920,16930,368973,6455792560,00,0.00,N,2,870, 20250214,16970,17150,17590,16960,173166,2964021000,00,0.00,N,5,-200, 20250213,17170,17040,17490,17010,178571,3079449530,00,0.00,N,2,30, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 570e9a2db97f..c29678c9d6ed 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250217,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250214,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250213,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250214,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250213,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250212,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250211,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250210,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index ba3b9a59b3b1..f39e5b597719 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2120,2120,2085,24013,50339115,00,0.00,N,5,-15, 20250217,2100,2125,2125,2085,8437,17736505,00,0.00,N,2,10, 20250214,2090,2110,2110,2085,10395,21732265,00,0.00,N,5,-30, 20250213,2120,2110,2135,2095,6513,13748945,00,0.00,N,2,10, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 00c3c6b84485..6f384af01068 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2135,2140,2140,2125,38,81045,00,0.00,N,2,5, 20250217,2130,2125,2130,2120,3330,7071880,00,0.00,N,2,5, 20250214,2125,2100,2125,2075,21671,45156125,00,0.00,N,2,10, 20250213,2115,2110,2130,2100,6630,14039920,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 5c19094cde58..57df2a377141 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13530,12650,14480,12650,13439,182409080,00,0.00,N,2,880, 20250217,12650,11740,12650,11500,9110,111947900,00,0.00,N,1,1650, 20250214,11000,12200,12200,10010,11860,133408930,00,0.00,N,2,240, 20250213,10760,10350,10760,7960,14073,144363430,00,0.00,N,1,1400, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index e60a00a90c1f..da0444f6d8c4 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, 20250217,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, -20250214,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, -20250213,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, +20250214,18000,18000,18000,18000,0,0,00,0.00,N,3,0, +20250213,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250212,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250211,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250210,18000,18000,18000,18000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 8f1298b728d3..ea08526901b0 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,49750,47700,51500,46950,1304831,64848425300,00,0.00,N,2,1800, 20250217,47950,44950,49650,44100,2249250,108203321950,00,0.00,N,2,4200, 20250214,43750,42950,48750,41550,2198681,100035973750,00,0.00,N,2,800, 20250213,42950,43800,44650,41700,884656,37999583150,00,0.00,N,2,1100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index a80f851f5a19..7ef0db00ac04 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10810,10880,10900,10600,118536,1272475120,00,0.00,N,2,70, 20250217,10740,10500,10870,10420,144849,1544884530,00,0.00,N,2,240, 20250214,10500,10750,10750,10450,166614,1763162890,00,0.00,N,5,-100, 20250213,10600,10300,10740,10150,210090,2195167120,00,0.00,N,2,190, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 4be75cd21d09..2e9d7e27a592 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2785,2870,2885,2730,266380,744706885,00,0.00,N,5,-70, 20250217,2855,2680,2865,2680,333707,932266860,00,0.00,N,2,180, 20250214,2675,2635,2695,2620,142092,379383280,00,0.00,N,2,45, 20250213,2630,2550,2640,2550,168246,439316100,00,0.00,N,2,75, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index e18ffa360310..bb842f600266 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21600,21850,22300,21300,647871,14117245200,00,0.00,N,2,350, 20250217,21250,20350,21450,20000,470289,9765086550,00,0.00,N,2,150, 20250214,21100,20200,21700,19960,880981,18580987190,00,0.00,N,2,900, 20250213,20200,20850,20850,20100,190948,3871686700,00,0.00,N,5,-500, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 2b170b38ee2b..af6def60a347 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4640,4005,4685,3960,2399752,10614708845,00,0.00,N,2,595, 20250217,4045,4000,4055,3910,159052,634347705,00,0.00,N,2,75, 20250214,3970,4165,4190,3965,257571,1040782290,00,0.00,N,5,-195, 20250213,4165,4200,4435,4135,938311,4005472600,00,0.00,N,5,-55, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 925f0de25ee6..26b65572b669 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250214,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250213,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250218,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250217,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250214,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250211,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 9bce4cb6761e..37bb64ec2fa0 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2065,2090,2065,32,66635,00,0.00,N,2,5, 20250217,2080,2075,2080,2075,1655,3441645,00,0.00,N,2,5, 20250214,2075,2075,2075,2065,1030,2127165,00,0.00,N,3,0, 20250213,2075,2080,2080,2075,4331,8987105,00,0.00,N,5,-10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 75f02c32625b..0237519d6301 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2730,2685,2750,2650,52980,142387065,00,0.00,N,2,80, 20250217,2650,2665,2680,2610,119403,315613630,00,0.00,N,5,-15, 20250214,2665,2645,2690,2645,110847,297020575,00,0.00,N,2,15, 20250213,2650,2650,2685,2645,91022,243293790,00,0.00,N,2,5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 0435352dafc5..2d9204c32be8 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2120,2135,2135,2120,8437,17926805,00,0.00,N,5,-10, 20250217,2130,2135,2140,2115,6612,13985415,00,0.00,N,3,0, 20250214,2130,2135,2135,2105,1166,2480200,00,0.00,N,3,0, 20250213,2130,2135,2140,2110,1029,2171790,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 463f3fe83ab1..1785e7037973 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16520,16650,16650,16310,33295,547887230,00,0.00,N,2,40, 20250217,16480,16580,16800,16160,85560,1409986620,00,0.00,N,5,-100, 20250214,16580,16740,17190,16470,166397,2787094170,00,0.00,N,2,260, 20250213,16320,15810,16410,15810,44906,722926440,00,0.00,N,2,510, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 402ffc387cde..a510cc9fe53f 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14280,14250,14370,13710,114348,1609178920,00,0.00,N,2,430, 20250217,13850,12710,13860,12710,131369,1774420450,00,0.00,N,2,1130, 20250214,12720,13060,13380,12670,89371,1158580410,00,0.00,N,5,-220, 20250213,12940,13400,13420,12690,117225,1514339940,00,0.00,N,5,-450, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index e170734d614a..1c476310dc8b 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,7940,7940,8050,7830,90611,720226310,00,0.00,N,3,0, 20250217,7940,7670,8000,7660,101218,797115270,00,0.00,N,2,270, 20250214,7670,7940,7940,7670,117666,914772510,00,0.00,N,5,-260, 20250213,7930,7980,8070,7890,61349,489110360,00,0.00,N,3,0, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 62119c614411..fdcf490a9851 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5700,5180,6070,5180,4236335,24269500700,00,0.00,N,2,500, 20250217,5200,4795,5310,4660,767229,3980520575,00,0.00,N,2,435, 20250214,4765,4630,4780,4500,122204,571634195,00,0.00,N,2,85, 20250213,4680,4835,4880,4575,191033,895901985,00,0.00,N,5,-85, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index d5ca9c114107..a0a90ae39365 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6850,6710,6900,6670,128150,874043870,00,0.00,N,2,140, 20250217,6710,6560,6710,6550,95144,633899180,00,0.00,N,2,160, 20250214,6550,6600,6630,6500,68566,448808750,00,0.00,N,5,-50, 20250213,6600,6270,6640,6260,166069,1079907420,00,0.00,N,2,300, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index f6d6cae6d800..ccaf1746655e 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8440,8330,8470,8290,104091,872323940,00,0.00,N,2,110, 20250217,8330,8050,8400,8050,158136,1309704310,00,0.00,N,2,280, 20250214,8050,8040,8080,7950,99805,799777750,00,0.00,N,2,10, 20250213,8040,7800,8080,7800,162754,1302209760,00,0.00,N,2,260, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 92b8d39b26f9..561e4eaf6a95 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19430,19900,20000,19170,790763,15383734500,00,0.00,N,5,-430, 20250217,19860,20150,20200,19460,622681,12388344300,00,0.00,N,5,-120, 20250214,19980,19850,20400,19780,767433,15385124990,00,0.00,N,5,-120, 20250213,20100,20450,20800,19910,1395273,28307098700,00,0.00,N,5,-100, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 3236e196f7c9..bd8690122556 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19650,15570,20200,15340,4693064,90829904430,00,0.00,N,2,4080, 20250217,15570,14960,15900,14900,509286,7894953460,00,0.00,N,2,1050, 20250214,14520,14430,15050,14170,277987,4055953060,00,0.00,N,2,450, 20250213,14070,13500,14470,13470,177109,2482478770,00,0.00,N,2,320, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index ac6eb5b3ee13..c1c9f5673ced 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12700,12600,13130,12380,443654,5647557330,00,0.00,N,2,400, 20250217,12300,11880,12300,11600,212656,2553775070,00,0.00,N,2,280, 20250214,12020,12140,12470,11900,226027,2754359500,00,0.00,N,5,-90, 20250213,12110,12480,12800,12070,194839,2391006650,00,0.00,N,5,-370, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 71730803f897..18abfccb6f57 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13530,13740,13950,13410,43837,596960170,00,0.00,N,5,-290, 20250217,13820,14050,14080,13440,42304,580355150,00,0.00,N,5,-180, 20250214,14000,13300,14050,13300,66354,913494090,00,0.00,N,2,570, 20250213,13430,13840,14140,13220,83112,1127597630,00,0.00,N,5,-100, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index fe2afe9f0197..d8e210bc307d 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2000,2020,2000,98,197695,00,0.00,N,2,5, 20250217,2015,1990,2020,1990,429,863365,00,0.00,N,2,15, 20250214,2000,1999,2010,1999,1056,2122155,00,0.00,N,5,-5, 20250213,2005,1998,2005,1998,4999,9994004,00,0.00,N,2,6, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 9780a0b797ad..92175a4aff25 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,21750,21950,22200,21550,112932,2461004000,00,0.00,N,5,-200, 20250217,21950,21150,22050,21150,149835,3243019550,00,0.00,N,2,600, 20250214,21350,21200,22600,20700,555546,12050591000,00,0.00,N,2,750, 20250213,20600,20900,20900,20450,62962,1297601450,00,0.00,N,5,-350, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index e9aecdd6b817..e831fb637863 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8700,8590,8720,8480,30590,262818810,00,0.00,N,2,30, 20250217,8670,8320,8790,8320,65815,565021830,00,0.00,N,2,310, 20250214,8360,8510,8620,8340,53169,448807080,00,0.00,N,5,-20, 20250213,8380,8650,8780,8380,58625,500478610,00,0.00,N,5,-190, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 3c0846c66d72..d7ff1008bec3 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,14740,14620,14850,14620,5546,81402860,00,0.00,N,2,30, 20250217,14710,14690,14900,14590,4958,72906980,00,0.00,N,2,120, 20250214,14590,14720,14720,14540,8260,120597460,00,0.00,N,5,-30, 20250213,14620,14690,14740,14610,10122,148276450,00,0.00,N,5,-60, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 8294fce00d85..e2bab5c6db0d 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,62500,68600,68600,61800,495137,31925938400,00,0.00,N,5,-6300, 20250217,68800,66400,70200,66000,616008,42509050400,00,0.00,N,2,4100, 20250214,64700,64800,66100,63900,202744,13210390400,00,0.00,N,2,400, 20250213,64300,63300,66500,63200,387272,25119171400,00,0.00,N,2,1100, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 34e58f8040ab..a72d9dd23d7a 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,4005,3920,4055,3920,592566,2370160800,00,0.00,N,2,120, 20250217,3885,3850,4030,3815,495580,1925360145,00,0.00,N,2,50, 20250214,3835,4105,4130,3790,802110,3150589710,00,0.00,N,5,-290, 20250213,4125,4280,4350,4125,648887,2742018405,00,0.00,N,5,-100, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 1c534b9934d2..e4daf358ecbf 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15070,14910,15400,14550,2714887,40791836080,00,0.00,N,2,70, 20250217,15000,14620,15060,14400,2364661,34987222420,00,0.00,N,2,800, 20250214,14200,14770,14920,14180,1431933,20738822630,00,0.00,N,5,-330, 20250213,14530,14130,14950,13850,2931488,42481454800,00,0.00,N,2,610, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index a99d90dd5130..0e488ac6f6b9 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13920,13750,14240,13500,128318,1786167750,00,0.00,N,2,170, 20250217,13750,13300,13910,13300,74178,1016690880,00,0.00,N,2,510, 20250214,13240,13130,13380,13130,30726,407950430,00,0.00,N,2,20, 20250213,13220,13270,13550,13130,28120,371711570,00,0.00,N,5,-100, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 064b8b581083..ad79f6f55d41 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2075,2090,2090,2065,1638,3391480,00,0.00,N,3,0, 20250217,2075,2075,2075,2050,6979,14349930,00,0.00,N,3,0, 20250214,2075,2065,2075,2040,22409,45932025,00,0.00,N,3,0, 20250213,2075,2080,2080,2065,897,1854435,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index b001b272ec03..33b4446f4866 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5550,4990,5980,4980,16721368,94105149930,00,0.00,N,2,580, 20250217,4970,5230,5540,4915,8021542,41563067215,00,0.00,N,2,110, 20250214,4860,4220,5030,4150,18719194,88177778155,00,0.00,N,2,865, 20250213,3995,3990,4085,3950,424435,1709493125,00,0.00,N,2,5, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index f0d055a5486d..5702906cda6c 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6090,6200,6230,5960,171031,1035800240,00,0.00,N,5,-110, 20250217,6200,6020,6290,5970,262538,1608268300,00,0.00,N,2,300, 20250214,5900,6000,6030,5870,136297,809634300,00,0.00,N,5,-90, 20250213,5990,6180,6180,5870,209399,1248047300,00,0.00,N,5,-30, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index fd1d00569f11..54a82bea49c6 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1980,1981,1981,1978,2276,4503416,00,0.00,N,2,2, 20250217,1978,1978,1981,1978,3420,6768823,00,0.00,N,2,1, 20250214,1977,1973,1979,1973,15249,30150760,00,0.00,N,2,4, 20250213,1973,1973,1978,1969,29643,58470261,00,0.00,N,3,0, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 04ea6a4c7b98..b25eaeec6ab3 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2095,2110,2110,2095,1000,2095215,00,0.00,N,5,-10, 20250217,2105,2100,2105,2100,2455,5156120,00,0.00,N,2,5, 20250214,2100,2110,2110,2075,10192,21372865,00,0.00,N,3,0, 20250213,2100,2105,2105,2090,27657,57853875,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index eebd4baed1df..f32b7044761e 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,9720,9560,9930,9350,648113,6287676900,00,0.00,N,2,320, 20250217,9400,8940,9480,8930,210649,1955933100,00,0.00,N,2,350, 20250214,9050,9350,9540,9050,244678,2276795760,00,0.00,N,5,-300, 20250213,9350,9020,9350,8860,234396,2148449230,00,0.00,N,2,330, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index c178d1a45772..8d24cdff6b51 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,8730,8760,9180,8690,96472,852524100,00,0.00,N,5,-50, 20250217,8780,8570,8830,8570,47599,415882850,00,0.00,N,2,110, 20250214,8670,8860,8860,8640,50026,435084120,00,0.00,N,5,-200, 20250213,8870,8860,8960,8780,55595,492797950,00,0.00,N,5,-60, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 8c5a7f973b66..9f6c1d347e61 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18170,17720,18900,17110,7075916,129045729810,00,0.00,N,2,590, 20250217,17580,17170,17680,16550,3361613,57444321590,00,0.00,N,2,400, 20250214,17180,17340,18050,16780,4027088,69947583590,00,0.00,N,2,120, 20250213,17060,16130,17880,16000,9429316,161063899900,00,0.00,N,2,640, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index bdb166cef2b6..2e278835d0ab 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16960,17190,17240,16530,103222,1743686620,00,0.00,N,2,20, 20250217,16940,16700,17090,16660,50123,846057880,00,0.00,N,2,280, 20250214,16660,17240,17300,16500,91552,1538087110,00,0.00,N,5,-410, 20250213,17070,17290,17590,16920,75449,1299554090,00,0.00,N,5,-380, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index a45f1766739a..ea576dc6bc46 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1990,1990,1992,1988,10946,21772880,00,0.00,N,5,-1, 20250217,1991,1989,1992,1973,8021,15959240,00,0.00,N,2,3, 20250214,1988,1990,1990,1980,3381,6714187,00,0.00,N,5,-4, 20250213,1992,1988,1993,1971,14787,29417447,00,0.00,N,2,10, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 435ce79e2651..573a662ce0a4 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2145,2160,2160,2145,772,1656070,00,0.00,N,2,5, 20250217,2140,2130,2195,2130,3825,8182960,00,0.00,N,2,5, 20250214,2135,2135,2135,2120,4616,9790945,00,0.00,N,2,5, 20250213,2130,2120,2130,2120,15796,33600400,00,0.00,N,2,5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 89186a2c06db..a49795fa324d 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2045,2040,2045,2030,82617,168475320,00,0.00,N,2,5, 20250217,2040,2030,2045,2020,108948,221712920,00,0.00,N,2,10, 20250214,2030,2040,2050,2020,286099,582555080,00,0.00,N,2,31, 20250213,1999,1956,1999,1954,134855,267623212,00,0.00,N,2,43, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 68ada7769e0e..eb7054bfb8f4 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2080,2095,2095,2070,5581,11561000,00,0.00,N,3,0, 20250217,2080,2075,2080,2070,1042,2161200,00,0.00,N,3,0, 20250214,2080,2075,2080,2070,335,694130,00,0.00,N,3,0, 20250213,2080,2080,2080,2070,2419,5021385,00,0.00,N,5,-5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 53c0c8b2fc99..ecd190781bc8 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2125,2120,2130,2120,333,706160,00,0.00,N,5,-5, 20250217,2130,2120,2130,2110,1390,2948260,00,0.00,N,2,10, 20250214,2120,2110,2120,2110,161,340735,00,0.00,N,3,0, 20250213,2120,2090,2125,2090,4540,9618620,00,0.00,N,2,20, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index d33492843f1d..d948fee23323 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1104,1091,1128,1088,108236,119575665,00,0.00,N,2,8, 20250217,1096,1100,1133,1075,240145,266959076,00,0.00,N,5,-3, 20250214,1099,1112,1193,1066,604392,668351114,00,0.00,N,5,-1, 20250213,1100,1063,1108,1063,229119,248607211,00,0.00,N,2,26, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 44f52d626c5b..67d7def423a7 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2000,2000,2005,2000,8283,16592160,00,0.00,N,5,-10, 20250217,2010,1996,2010,1996,3970,7938382,00,0.00,N,2,10, 20250214,2000,1999,2010,1999,445,890105,00,0.00,N,2,1, 20250213,1999,1990,2005,1985,2893,5759522,00,0.00,N,2,7, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 62acff84d591..11efbc7da135 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2030,2030,2015,9530,19213910,00,0.00,N,5,-5, 20250217,2025,2025,2025,2020,10407,21068620,00,0.00,N,3,0, 20250214,2025,2025,2025,2020,114,230825,00,0.00,N,3,0, 20250213,2025,2015,2030,2015,2617,5273975,00,0.00,N,5,-5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 32efc18b71d1..82aacf4a55d8 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2140,2135,2140,2130,1107,2363230,00,0.00,N,3,0, 20250217,2140,2145,2150,2130,5561,11903275,00,0.00,N,5,-5, 20250214,2145,2155,2155,2135,35,75045,00,0.00,N,2,5, 20250213,2140,2150,2150,2125,1270,2702380,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 62fed4c4a286..528d102eda9c 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5520,5460,5570,5430,78297,431503910,00,0.00,N,2,60, 20250217,5460,5500,5500,5400,56398,306415420,00,0.00,N,2,30, 20250214,5430,5500,5750,5400,129718,718522290,00,0.00,N,5,-10, 20250213,5440,5660,5670,5410,81516,451037760,00,0.00,N,5,-170, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 981a4a6ed3b7..e06f4bbf7628 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2080,2095,2080,3656,7619910,00,0.00,N,5,-5, 20250217,2090,2090,2095,2085,294,614485,00,0.00,N,3,0, 20250214,2090,2085,2090,2085,542,1132725,00,0.00,N,5,-5, 20250213,2095,2080,2095,2075,6424,13365385,00,0.00,N,2,15, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 7132c73d8d01..1424be25911b 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2010,2020,2010,406,820030,00,0.00,N,3,0, 20250217,2020,2015,2025,2015,4808,9711215,00,0.00,N,2,5, 20250214,2015,2010,2030,2010,3327,6692905,00,0.00,N,5,-5, 20250213,2020,2010,2020,2010,1663,3353270,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index ced146428717..92e0b4f6a592 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5820,6120,6230,5800,261835,1552801480,00,0.00,N,5,-370, 20250217,6190,6130,6250,5910,234544,1429226050,00,0.00,N,2,60, 20250214,6130,6080,7020,5900,2150993,13945109450,00,0.00,N,3,0, 20250213,6130,6200,6200,5840,159542,961930520,00,0.00,N,2,30, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index e70139aaba7f..49c7c8c4d241 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2050,2050,2050,2040,3027,6205325,00,0.00,N,3,0, 20250217,2050,2045,2055,2045,1293,2652375,00,0.00,N,2,5, 20250214,2045,2050,2050,2040,1942,3968925,00,0.00,N,5,-5, 20250213,2050,2050,2055,2040,3038,6211815,00,0.00,N,5,-5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index d545ab535389..956983716cd1 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1987,1980,1987,1976,2267,4500897,00,0.00,N,2,2, 20250217,1985,1980,1987,1980,2881,5721152,00,0.00,N,5,-1, 20250214,1986,1980,1986,1980,504,1000707,00,0.00,N,3,0, 20250213,1986,1977,1986,1976,11518,22802032,00,0.00,N,2,6, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 10d763bf5efe..20897a1479e0 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,1995,2005,1995,1273,2550415,00,0.00,N,2,5, 20250217,2000,1999,2005,1991,1351,2693093,00,0.00,N,2,1, 20250214,1999,1990,2005,1990,180,359786,00,0.00,N,2,4, 20250213,1995,1990,1998,1987,212,421962,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 2684040f0acf..ba48efc62d68 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2025,2025,2010,1032,2075565,00,0.00,N,5,-5, 20250217,2025,2010,2030,2010,3528,7116395,00,0.00,N,3,0, 20250214,2025,2010,2025,2010,3549,7168865,00,0.00,N,3,0, 20250213,2025,2020,2025,2005,25994,52146475,00,0.00,N,2,5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 9d7f7e412f95..f6813ae461c7 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,22450,21900,22600,21350,294014,6509183750,00,0.00,N,2,600, 20250217,21850,20950,22200,20750,442230,9549247900,00,0.00,N,2,1300, 20250214,20550,21550,21550,19690,305323,6292141560,00,0.00,N,5,-950, 20250213,21500,21750,21950,20800,170535,3647575300,00,0.00,N,5,-150, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 17aa739ebc30..d7a989a7a748 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12320,12370,12820,12080,2458727,30711799940,00,0.00,N,2,100, 20250217,12220,12050,12300,11910,1131633,13753095830,00,0.00,N,2,190, 20250214,12030,11670,13380,11600,8209071,102297110770,00,0.00,N,2,310, 20250213,11720,11950,11950,11450,1154172,13543291500,00,0.00,N,5,-230, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index ecbc85c8bb94..d277d7d89242 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1997,1999,1999,1992,538,1073484,00,0.00,N,3,0, 20250217,1997,1995,1998,1995,2784,5555189,00,0.00,N,2,2, 20250214,1995,1995,1997,1988,778,1550499,00,0.00,N,3,0, 20250213,1995,1995,1995,1990,16093,32031438,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index cdf26e206b95..08c15750dd04 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,6510,6180,6510,6140,1113167,7091140990,00,0.00,N,2,420, 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, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index da4594eefcdd..1f126ccf084f 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2055,2055,2070,2050,1441,2963500,00,0.00,N,3,0, 20250217,2055,2040,2060,2040,14581,29866705,00,0.00,N,5,-10, 20250214,2065,2065,2070,2060,3151,6494305,00,0.00,N,5,-5, 20250213,2070,2080,2080,2060,3106,6414235,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index f309bc78546c..08ed606c2906 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2120,2120,2125,2095,603,1272890,00,0.00,N,5,-5, 20250217,2125,2095,2125,2095,441,935495,00,0.00,N,3,0, 20250214,2125,2120,2125,2110,184,390635,00,0.00,N,3,0, 20250213,2125,2120,2130,2105,12844,27240735,00,0.00,N,2,5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index dcfb7b2f713a..313f5ca0243c 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15430,14430,16030,14210,4241341,65453577200,00,0.00,N,2,1000, 20250217,14430,14900,14950,14340,1191154,17375568370,00,0.00,N,5,-100, 20250214,14530,13200,15450,13200,7421253,108295406110,00,0.00,N,2,1400, 20250213,13130,13060,13310,12840,516395,6750644290,00,0.00,N,2,220, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 1c02bb290bc8..8cb95491b6a9 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2130,2100,2140,2095,2107,4470560,00,0.00,N,5,-10, 20250217,2140,2140,2145,2115,78,165920,00,0.00,N,3,0, 20250214,2140,2130,2140,2100,3598,7574510,00,0.00,N,2,10, 20250213,2130,2100,2150,2100,2503,5307450,00,0.00,N,5,-5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 3726902bdf54..a45baea085d3 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2085,2075,2095,2075,151,313875,00,0.00,N,3,0, 20250217,2085,2085,2095,2070,6243,13007600,00,0.00,N,5,-15, 20250214,2100,2085,2120,2085,702,1465535,00,0.00,N,3,0, 20250213,2100,2110,2110,2090,1324,2776980,00,0.00,N,5,-10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 48b52157dac0..9fbd3ba34a19 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,42100,39000,42400,37950,2993184,120843409350,00,0.00,N,2,4550, 20250217,37550,39200,39250,36700,806791,30219581350,00,0.00,N,5,-500, 20250214,38050,36550,38900,35500,1434899,53785554600,00,0.00,N,2,1600, 20250213,36450,35050,37550,34350,1628196,59130451200,00,0.00,N,2,1400, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 7170acea2d52..6552f15f7c68 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,10450,10350,10500,10220,79902,829721030,00,0.00,N,2,210, 20250217,10240,10440,10440,10160,65421,673271670,00,0.00,N,2,10, 20250214,10230,10490,10530,10210,65989,681360120,00,0.00,N,5,-140, 20250213,10370,10630,10650,10310,72129,753618460,00,0.00,N,5,-200, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index ac263e98f79f..c9a639e71850 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30650,30250,30750,30250,62873,1921044000,00,0.00,N,2,150, 20250217,30500,30300,30550,30200,71050,2159111350,00,0.00,N,2,200, 20250214,30300,30550,30800,30250,71261,2171737000,00,0.00,N,5,-300, 20250213,30600,30800,30900,30500,101367,3109769450,00,0.00,N,5,-200, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 2cb7520e5591..c655902a2cd5 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15900,16090,16310,15650,2209475,35246072550,00,0.00,N,5,-550, 20250217,16450,14810,16450,14610,11775052,186502136880,00,0.00,N,2,2330, 20250214,14120,13780,14600,13640,1733842,24494882380,00,0.00,N,2,440, 20250213,13680,13700,14260,13530,1302024,18076434100,00,0.00,N,2,100, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index cbec5cddcd10..21f5b098c035 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,5660,5510,5800,5430,62986,355998590,00,0.00,N,2,200, 20250217,5460,5350,5520,5260,117703,628993430,00,0.00,N,2,130, 20250214,5330,5680,5750,5330,78071,429410800,00,0.00,N,5,-250, 20250213,5580,5550,5830,5420,39924,226408530,00,0.00,N,5,-10, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv new file mode 100644 index 000000000000..591336f42276 --- /dev/null +++ b/475830/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 96b12072ed97..045b7f70cce7 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,18990,19220,19360,18720,232046,4384754600,00,0.00,N,5,-70, 20250217,19060,18400,19170,18400,235944,4464599770,00,0.00,N,2,560, 20250214,18500,19620,20300,18400,698678,13260530710,00,0.00,N,5,-1200, 20250213,19700,20050,20900,19680,499641,10107153910,00,0.00,N,5,-300, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 759802d298ad..ce5c735fbdeb 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,16260,15510,16350,15370,874899,14004961540,00,0.00,N,2,750, 20250217,15510,15290,15900,15120,503129,7789184590,00,0.00,N,2,190, 20250214,15320,15970,16050,15150,343693,5290626150,00,0.00,N,5,-650, 20250213,15970,15630,16150,15080,433824,6769663940,00,0.00,N,2,510, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index b91582af2fb0..b491fe678d44 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,15600,14000,16440,14000,4093007,64241899880,00,0.00,N,2,1750, 20250217,13850,13430,14020,13430,111377,1537678800,00,0.00,N,2,480, 20250214,13370,13700,13750,13370,112064,1518495060,00,0.00,N,5,-330, 20250213,13700,14000,14320,13660,279749,3902944480,00,0.00,N,2,180, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 78639d39d84d..090a61f69410 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250217,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250214,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250213,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250218,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250217,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250214,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250211,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250210,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 3a6b2f5e6212..4026f29949fb 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, 20250217,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, -20250214,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, -20250213,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, +20250214,19240,19240,19240,19240,0,0,00,0.00,N,3,0, +20250213,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250212,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250211,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250210,19240,19240,19240,19240,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 897dcb620604..d139ee1fd9ef 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1968,1964,1969,1963,8407,16538114,00,0.00,N,2,4, 20250217,1964,1962,1965,1960,29190,57225426,00,0.00,N,2,2, 20250214,1962,1960,1962,1955,17710,34680830,00,0.00,N,3,0, 20250213,1962,1958,1962,1951,21282,41644410,00,0.00,N,2,4, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 13a0a29926b8..2ddf78e6e0cf 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,1995,2020,1990,11846,23619662,00,0.00,N,3,0, 20250217,2005,1991,2010,1991,22133,44170313,00,0.00,N,5,-5, 20250214,2010,1991,2010,1991,14121,28250593,00,0.00,N,2,5, 20250213,2005,1990,2005,1990,15453,30880126,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index d5ed98fee3c2..b7a971872cf7 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2025,2025,2030,2020,1020,2064060,00,0.00,N,5,-5, 20250217,2030,2015,2035,2015,3384,6863895,00,0.00,N,2,10, 20250214,2020,2015,2030,2015,6706,13562825,00,0.00,N,2,5, 20250213,2015,2020,2025,2015,7435,15011315,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 4060ae3d8ef4..0b851ef19cd7 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2570,2460,2630,2415,137794,347655435,00,0.00,N,2,115, 20250217,2455,2500,2530,2355,79188,193197385,00,0.00,N,5,-45, 20250214,2500,2520,2535,2460,127392,317659970,00,0.00,N,5,-35, 20250213,2535,2525,2610,2480,138446,347533775,00,0.00,N,5,-60, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 10d2f84b444b..bab6c3cf8fc9 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2055,2055,2055,2050,5059,10391205,00,0.00,N,3,0, 20250217,2055,2040,2055,2040,6881,14046475,00,0.00,N,3,0, 20250214,2055,2055,2070,2035,26404,54164380,00,0.00,N,5,-5, 20250213,2060,2040,2060,2035,5161,10585565,00,0.00,N,2,10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 9fbaddab34d1..2018320eee25 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1993,2010,2010,1990,19743,39313258,00,0.00,N,5,-12, 20250217,2005,1986,2010,1986,2162,4310335,00,0.00,N,2,5, 20250214,2000,2000,2000,1986,10972,21847367,00,0.00,N,3,0, 20250213,2000,2000,2005,1995,13502,26959294,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 64cde4392574..772da68555cb 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2045,2015,2045,2015,3183,6461760,00,0.00,N,3,0, 20250217,2045,2015,2045,2015,6103,12443770,00,0.00,N,2,15, 20250214,2030,2020,2040,2020,1762,3566850,00,0.00,N,5,-10, 20250213,2040,2020,2050,2015,5805,11761725,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 6e699d43ac03..82e276d241fb 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1998,2000,2000,1990,14166,28246383,00,0.00,N,5,-2, 20250217,2000,1991,2010,1991,1358,2722215,00,0.00,N,2,9, 20250214,1991,1992,2015,1991,8682,17300011,00,0.00,N,5,-19, 20250213,2010,2000,2015,1986,27912,56073402,00,0.00,N,2,10, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index fa27dc13a5de..b3f3f5c9205c 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,3525,3610,3635,3495,294245,1039094805,00,0.00,N,5,-85, 20250217,3610,3630,3735,3545,243155,889456130,00,0.00,N,5,-15, 20250214,3625,3805,3830,3615,520574,1919071825,00,0.00,N,5,-230, 20250213,3855,4010,4085,3855,703426,2794184515,00,0.00,N,5,-180, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index dd58a6dd2cdc..d68c5e1e11f4 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2040,2030,2045,2020,13688,27772975,00,0.00,N,5,-5, 20250217,2045,2035,2045,2030,14424,29307145,00,0.00,N,2,5, 20250214,2040,2050,2050,2030,1757,3571150,00,0.00,N,3,0, 20250213,2040,2040,2045,2035,8348,17050625,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 7ac0f026edc6..2e2b614f5ce1 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2030,2015,2030,2015,6161,12470220,00,0.00,N,2,5, 20250217,2025,2015,2035,2005,5974,12116775,00,0.00,N,2,10, 20250214,2015,2005,2015,1993,20319,40701589,00,0.00,N,3,0, 20250213,2015,2005,2015,2000,7999,16057190,00,0.00,N,3,0, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 87193f09a943..a9ea0230bc81 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1696,1675,1719,1675,162910,276202554,00,0.00,N,2,21, 20250217,1675,1661,1675,1631,118288,195571810,00,0.00,N,2,39, 20250214,1636,1580,1669,1568,230708,374939250,00,0.00,N,2,56, 20250213,1580,1570,1589,1552,165494,259560444,00,0.00,N,2,11, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 45cfb90cbaf0..091b47112e62 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,2010,2015,1988,23435,46645051,00,0.00,N,5,-5, 20250217,2010,1995,2010,1995,2707,5426890,00,0.00,N,2,5, 20250214,2005,1985,2010,1985,3024,6045677,00,0.00,N,5,-5, 20250213,2010,1985,2015,1985,30236,60771773,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 9f9c70bd605f..330fce0fa79f 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2015,2025,2025,2010,655,1318460,00,0.00,N,5,-10, 20250217,2025,2020,2025,2015,1785,3612455,00,0.00,N,2,5, 20250214,2020,2020,2025,2015,1986,4009355,00,0.00,N,3,0, 20250213,2020,2020,2020,2010,1280,2574680,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 97a395ba6348..6dc1217e11a9 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,24400,23500,24600,23300,1012671,24325057900,00,0.00,N,2,1050, 20250217,23350,23100,25050,22850,2077604,49716465250,00,0.00,N,2,250, 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, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 1623d014c302..f32500bc8491 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1976,1970,1978,1965,17241,33956228,00,0.00,N,2,5, 20250217,1971,1967,1971,1967,8509,16750263,00,0.00,N,2,4, 20250214,1967,1971,1971,1960,21133,41509869,00,0.00,N,5,-2, 20250213,1969,1966,1971,1966,15398,30322204,00,0.00,N,2,3, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index e591673db859..f48ba930f81e 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2030,2020,2035,2020,10609,21554270,00,0.00,N,2,5, 20250217,2025,2020,2030,2020,11470,23238895,00,0.00,N,3,0, 20250214,2025,2020,2025,2020,29338,59330545,00,0.00,N,3,0, 20250213,2025,2025,2030,2025,17553,35591185,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index be61f19f65b1..64a1b8a3a57c 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2020,2015,2025,2015,1568,3160850,00,0.00,N,3,0, 20250217,2020,2015,2020,2015,4435,8946220,00,0.00,N,3,0, 20250214,2020,2015,2025,2010,3114,6286755,00,0.00,N,3,0, 20250213,2020,2020,2025,2010,23586,47629270,00,0.00,N,5,-5, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 399aa1e09ce7..d817cd26f077 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,67700,65800,70400,65800,531942,36089678200,00,0.00,N,2,4600, 20250217,63100,63000,64800,60800,121544,7573488500,00,0.00,N,2,1100, 20250214,62000,66500,66500,61400,175610,11034201800,00,0.00,N,5,-3500, 20250213,65500,66000,66100,62500,219687,14139593600,00,0.00,N,2,200, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 9abfbfa3ec09..9ab285d798bb 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,2005,2010,2000,4642,9301540,00,0.00,N,3,0, 20250217,2005,2000,2015,2000,30898,62182615,00,0.00,N,5,-5, 20250214,2010,2010,2010,2000,4160,8340640,00,0.00,N,3,0, 20250213,2010,2000,2010,2000,3847,7714630,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 8cd29dd67730..4087a512a26a 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1987,1990,1990,1985,14220,28273358,00,0.00,N,2,2, 20250217,1985,1986,1989,1984,48451,96275967,00,0.00,N,5,-1, 20250214,1986,1986,1986,1980,12960,25733151,00,0.00,N,2,1, 20250213,1985,1988,1988,1983,20799,41316888,00,0.00,N,3,0, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 9eb2329d35f2..7b49a38ae49c 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,30600,30100,30950,30100,14457,442341500,00,0.00,N,2,450, 20250217,30150,29600,30500,29450,7764,233902100,00,0.00,N,2,550, 20250214,29600,29550,29700,29350,6950,205386500,00,0.00,N,2,50, 20250213,29550,29500,29750,29350,7393,218658100,00,0.00,N,2,50, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index b4a7363e0105..f5dd970c64b0 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2035,2030,2035,2025,7407,15054370,00,0.00,N,2,5, 20250217,2030,2035,2040,2025,25075,50996340,00,0.00,N,5,-5, 20250214,2035,2030,2035,2020,12077,24495880,00,0.00,N,3,0, 20250213,2035,2030,2035,2020,14401,29226205,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 24e2172f95a9..b1ea4a64536c 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2005,2010,2010,2005,650,1304465,00,0.00,N,5,-10, 20250217,2015,2005,2015,2005,30893,62092855,00,0.00,N,2,10, 20250214,2005,2005,2010,2000,15030,30128465,00,0.00,N,5,-5, 20250213,2010,2005,2010,2000,8908,17852855,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index ebe09175e2ec..055bbd699f96 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2015,2005,2015,2005,9375,18833920,00,0.00,N,3,0, 20250217,2015,2015,2015,2005,3143,6331440,00,0.00,N,3,0, 20250214,2015,2015,2015,2010,130,261530,00,0.00,N,3,0, 20250213,2015,2005,2015,2005,4687,9409985,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 8db4ab1670ff..9c242a50d77f 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,2000,1999,2005,1996,11198,22374337,00,0.00,N,3,0, 20250217,2000,1998,2005,1998,9358,18722780,00,0.00,N,3,0, 20250214,2000,2005,2005,1997,10073,20145840,00,0.00,N,5,-5, 20250213,2005,2010,2010,2000,2789,5586150,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index aca94f3fa0a3..59ebd7775c8b 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1990,1987,1991,1981,15124,30085863,00,0.00,N,2,3, 20250217,1987,1982,1992,1980,11750,23301145,00,0.00,N,5,-3, 20250214,1990,1988,1992,1975,32207,64033923,00,0.00,N,2,2, 20250213,1988,1985,1989,1984,37946,75404250,00,0.00,N,2,4, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index e636cef5e72e..d7381f016507 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1989,1989,1991,1989,17012,33844094,00,0.00,N,3,0, 20250217,1989,1986,1990,1986,26254,52181263,00,0.00,N,2,3, 20250214,1986,1985,1988,1985,30148,59875094,00,0.00,N,2,1, 20250213,1985,1984,1990,1984,20666,41077385,00,0.00,N,2,1, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index c4b23e600ea9..9e82e196a2c4 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,51800,51700,52400,50400,2670145,137521827237,00,0.00,N,5,-100, 20250217,51900,48300,54000,47450,7415955,378230893600,00,0.00,N,2,3600, 20250214,48300,53000,54500,46650,10373258,514671764200,00,0.00,N,5,-6100, 20250213,54400,41700,54400,39750,14585539,715782876200,00,0.00,N,1,12550, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 14ed799a3d06..11c4f57d4401 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1986,1988,1989,1982,71595,142109936,00,0.00,N,3,0, 20250217,1986,1981,1988,1976,44075,87504514,00,0.00,N,2,3, 20250214,1983,1985,1987,1981,97649,193887962,00,0.00,N,3,0, 20250213,1983,1986,1986,1969,26482,52494534,00,0.00,N,2,1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index cc16b228a8b7..4f76f17fcac7 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,1964,1964,1965,1962,40878,80280449,00,0.00,N,3,0, 20250217,1964,1968,1968,1963,43618,85693088,00,0.00,N,2,1, 20250214,1963,1968,1968,1960,82783,162592880,00,0.00,N,5,-2, 20250213,1965,1967,1968,1962,60076,118026123,00,0.00,N,5,-2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 50ae9d099d55..9b9f909c104d 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250217,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250214,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250213,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250214,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250213,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250212,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250211,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250210,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 54842db0f2e4..dd0395a62618 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,12630,12620,12630,12620,26,328130,00,0.00,N,5,-2210, 20250217,14840,14840,14840,14840,100,1484000,00,0.00,N,4,-2610, 20250214,17450,17450,17450,17450,100,1745000,00,0.00,N,4,-3050, 20250213,20500,16200,20500,16200,101,1640500,00,0.00,N,2,2500, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 4dfae57022fc..968ebd2aa4d4 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250218,20000,20400,20550,19970,34766,698274900,00,0.00,N,5,-400, 20250217,20400,19950,20600,19950,22704,462044960,00,0.00,N,2,450, 20250214,19950,20000,20400,19880,29175,585336260,00,0.00,N,3,0, 20250213,19950,20150,20300,19710,72131,1440225110,00,0.00,N,5,-200,