From c00977e8713bf339eabfffd42947531c05e4ba93 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 10 Mar 2025 23:18:39 +0900 Subject: [PATCH] Update 2025-03-10 2735 candle_day --- 000020/day/candle-day-250.csv | 1 + 000040/day/candle-day-250.csv | 1 + 000050/day/candle-day-250.csv | 1 + 000070/day/candle-day-250.csv | 1 + 000080/day/candle-day-250.csv | 1 + 000100/day/candle-day-250.csv | 1 + 000120/day/candle-day-250.csv | 1 + 000140/day/candle-day-250.csv | 1 + 000150/day/candle-day-250.csv | 1 + 000180/day/candle-day-250.csv | 1 + 000210/day/candle-day-250.csv | 1 + 000220/day/candle-day-250.csv | 1 + 000230/day/candle-day-250.csv | 1 + 000240/day/candle-day-250.csv | 1 + 000250/day/candle-day-250.csv | 1 + 000270/day/candle-day-250.csv | 1 + 000300/day/candle-day-250.csv | 7 +- 000320/day/candle-day-250.csv | 1 + 000370/day/candle-day-250.csv | 1 + 000390/day/candle-day-250.csv | 1 + 000400/day/candle-day-250.csv | 1 + 000430/day/candle-day-250.csv | 1 + 000440/day/candle-day-250.csv | 1 + 000480/day/candle-day-250.csv | 1 + 000490/day/candle-day-250.csv | 1 + 000500/day/candle-day-250.csv | 1 + 000520/day/candle-day-250.csv | 1 + 000540/day/candle-day-250.csv | 1 + 000590/day/candle-day-250.csv | 1 + 000640/day/candle-day-250.csv | 1 + 000650/day/candle-day-250.csv | 1 + 000660/day/candle-day-250.csv | 1 + 000670/day/candle-day-250.csv | 1 + 000680/day/candle-day-250.csv | 1 + 000700/day/candle-day-250.csv | 1 + 000720/day/candle-day-250.csv | 1 + 000760/day/candle-day-250.csv | 1 + 000810/day/candle-day-250.csv | 1 + 000850/day/candle-day-250.csv | 1 + 000860/day/candle-day-250.csv | 1 + 000880/day/candle-day-250.csv | 1 + 000890/day/candle-day-250.csv | 1 + 000910/day/candle-day-250.csv | 1 + 000950/day/candle-day-250.csv | 1 + 000970/day/candle-day-250.csv | 1 + 000990/day/candle-day-250.csv | 1 + 001000/day/candle-day-250.csv | 1 + 001020/day/candle-day-250.csv | 1 + 001040/day/candle-day-250.csv | 1 + 001060/day/candle-day-250.csv | 1 + 001070/day/candle-day-250.csv | 1 + 001080/day/candle-day-250.csv | 1 + 001120/day/candle-day-250.csv | 1 + 001130/day/candle-day-250.csv | 1 + 001140/day/candle-day-250.csv | 7 +- 001200/day/candle-day-250.csv | 1 + 001210/day/candle-day-250.csv | 1 + 001230/day/candle-day-250.csv | 1 + 001250/day/candle-day-250.csv | 1 + 001260/day/candle-day-250.csv | 1 + 001270/day/candle-day-250.csv | 1 + 001290/day/candle-day-250.csv | 1 + 001340/day/candle-day-250.csv | 1 + 001360/day/candle-day-250.csv | 1 + 001380/day/candle-day-250.csv | 1 + 001390/day/candle-day-250.csv | 1 + 001420/day/candle-day-250.csv | 1 + 001430/day/candle-day-250.csv | 1 + 001440/day/candle-day-250.csv | 1 + 001450/day/candle-day-250.csv | 1 + 001460/day/candle-day-250.csv | 1 + 001470/day/candle-day-250.csv | 1 + 001500/day/candle-day-250.csv | 1 + 001510/day/candle-day-250.csv | 1 + 001520/day/candle-day-250.csv | 1 + 001530/day/candle-day-250.csv | 1 + 001540/day/candle-day-250.csv | 1 + 001550/day/candle-day-250.csv | 1 + 001560/day/candle-day-250.csv | 1 + 001570/day/candle-day-250.csv | 1 + 001620/day/candle-day-250.csv | 1 + 001630/day/candle-day-250.csv | 1 + 001680/day/candle-day-250.csv | 1 + 001720/day/candle-day-250.csv | 1 + 001740/day/candle-day-250.csv | 1 + 001750/day/candle-day-250.csv | 1 + 001770/day/candle-day-250.csv | 1 + 001780/day/candle-day-250.csv | 1 + 001790/day/candle-day-250.csv | 1 + 001800/day/candle-day-250.csv | 1 + 001810/day/candle-day-250.csv | 1 + 001820/day/candle-day-250.csv | 1 + 001840/day/candle-day-250.csv | 1 + 001940/day/candle-day-250.csv | 1 + 002020/day/candle-day-250.csv | 1 + 002030/day/candle-day-250.csv | 1 + 002070/day/candle-day-250.csv | 1 + 002100/day/candle-day-250.csv | 1 + 002140/day/candle-day-250.csv | 1 + 002150/day/candle-day-250.csv | 1 + 002170/day/candle-day-250.csv | 1 + 002200/day/candle-day-250.csv | 1 + 002210/day/candle-day-250.csv | 1 + 002220/day/candle-day-250.csv | 1 + 002230/day/candle-day-250.csv | 1 + 002240/day/candle-day-250.csv | 1 + 002290/day/candle-day-250.csv | 1 + 002310/day/candle-day-250.csv | 1 + 002320/day/candle-day-250.csv | 1 + 002350/day/candle-day-250.csv | 1 + 002360/day/candle-day-250.csv | 1 + 002380/day/candle-day-250.csv | 1 + 002390/day/candle-day-250.csv | 1 + 002410/day/candle-day-250.csv | 1 + 002420/day/candle-day-250.csv | 1 + 002450/day/candle-day-250.csv | 1 + 002460/day/candle-day-250.csv | 1 + 002600/day/candle-day-250.csv | 1 + 002620/day/candle-day-250.csv | 1 + 002630/day/candle-day-250.csv | 1 + 002680/day/candle-day-250.csv | 1 + 002690/day/candle-day-250.csv | 1 + 002700/day/candle-day-250.csv | 1 + 002710/day/candle-day-250.csv | 1 + 002720/day/candle-day-250.csv | 1 + 002760/day/candle-day-250.csv | 1 + 002780/day/candle-day-250.csv | 1 + 002790/day/candle-day-250.csv | 1 + 002800/day/candle-day-250.csv | 1 + 002810/day/candle-day-250.csv | 1 + 002820/day/candle-day-250.csv | 1 + 002840/day/candle-day-250.csv | 1 + 002870/day/candle-day-250.csv | 1 + 002880/day/candle-day-250.csv | 1 + 002900/day/candle-day-250.csv | 1 + 002920/day/candle-day-250.csv | 1 + 002960/day/candle-day-250.csv | 1 + 002990/day/candle-day-250.csv | 1 + 003000/day/candle-day-250.csv | 1 + 003010/day/candle-day-250.csv | 1 + 003030/day/candle-day-250.csv | 1 + 003060/day/candle-day-250.csv | 1 + 003070/day/candle-day-250.csv | 1 + 003080/day/candle-day-250.csv | 1 + 003090/day/candle-day-250.csv | 1 + 003100/day/candle-day-250.csv | 1 + 003120/day/candle-day-250.csv | 1 + 003160/day/candle-day-250.csv | 1 + 003200/day/candle-day-250.csv | 1 + 003220/day/candle-day-250.csv | 1 + 003230/day/candle-day-250.csv | 1 + 003240/day/candle-day-250.csv | 1 + 003280/day/candle-day-250.csv | 1 + 003300/day/candle-day-250.csv | 1 + 003310/day/candle-day-250.csv | 1 + 003350/day/candle-day-250.csv | 1 + 003380/day/candle-day-250.csv | 1 + 003460/day/candle-day-250.csv | 1 + 003470/day/candle-day-250.csv | 1 + 003480/day/candle-day-250.csv | 1 + 003490/day/candle-day-250.csv | 1 + 003520/day/candle-day-250.csv | 1 + 003530/day/candle-day-250.csv | 1 + 003540/day/candle-day-250.csv | 1 + 003550/day/candle-day-250.csv | 1 + 003560/day/candle-day-250.csv | 7 +- 003570/day/candle-day-250.csv | 1 + 003580/day/candle-day-250.csv | 1 + 003610/day/candle-day-250.csv | 1 + 003620/day/candle-day-250.csv | 1 + 003650/day/candle-day-250.csv | 1 + 003670/day/candle-day-250.csv | 1 + 003680/day/candle-day-250.csv | 1 + 003690/day/candle-day-250.csv | 1 + 003720/day/candle-day-250.csv | 1 + 003780/day/candle-day-250.csv | 1 + 003800/day/candle-day-250.csv | 1 + 003830/day/candle-day-250.csv | 1 + 003850/day/candle-day-250.csv | 1 + 003920/day/candle-day-250.csv | 1 + 003960/day/candle-day-250.csv | 1 + 004000/day/candle-day-250.csv | 1 + 004020/day/candle-day-250.csv | 1 + 004060/day/candle-day-250.csv | 1 + 004080/day/candle-day-250.csv | 1 + 004090/day/candle-day-250.csv | 1 + 004100/day/candle-day-250.csv | 1 + 004140/day/candle-day-250.csv | 1 + 004150/day/candle-day-250.csv | 1 + 004170/day/candle-day-250.csv | 1 + 004250/day/candle-day-250.csv | 1 + 004270/day/candle-day-250.csv | 1 + 004310/day/candle-day-250.csv | 1 + 004360/day/candle-day-250.csv | 1 + 004370/day/candle-day-250.csv | 1 + 004380/day/candle-day-250.csv | 1 + 004410/day/candle-day-250.csv | 1 + 004430/day/candle-day-250.csv | 1 + 004440/day/candle-day-250.csv | 1 + 004450/day/candle-day-250.csv | 1 + 004490/day/candle-day-250.csv | 1 + 004540/day/candle-day-250.csv | 1 + 004560/day/candle-day-250.csv | 1 + 004590/day/candle-day-250.csv | 1 + 004650/day/candle-day-250.csv | 1 + 004690/day/candle-day-250.csv | 1 + 004700/day/candle-day-250.csv | 1 + 004710/day/candle-day-250.csv | 1 + 004720/day/candle-day-250.csv | 1 + 004770/day/candle-day-250.csv | 1 + 004780/day/candle-day-250.csv | 1 + 004800/day/candle-day-250.csv | 1 + 004830/day/candle-day-250.csv | 1 + 004840/day/candle-day-250.csv | 1 + 004870/day/candle-day-250.csv | 1 + 004890/day/candle-day-250.csv | 1 + 004910/day/candle-day-250.csv | 1 + 004920/day/candle-day-250.csv | 1 + 004960/day/candle-day-250.csv | 1 + 004970/day/candle-day-250.csv | 1 + 004980/day/candle-day-250.csv | 1 + 004990/day/candle-day-250.csv | 1 + 005010/day/candle-day-250.csv | 1 + 005030/day/candle-day-250.csv | 7 +- 005070/day/candle-day-250.csv | 1 + 005090/day/candle-day-250.csv | 1 + 005110/day/candle-day-250.csv | 7 +- 005160/day/candle-day-250.csv | 1 + 005180/day/candle-day-250.csv | 1 + 005250/day/candle-day-250.csv | 1 + 005290/day/candle-day-250.csv | 1 + 005300/day/candle-day-250.csv | 1 + 005320/day/candle-day-250.csv | 1 + 005360/day/candle-day-250.csv | 1 + 005380/day/candle-day-250.csv | 1 + 005390/day/candle-day-250.csv | 1 + 005420/day/candle-day-250.csv | 1 + 005430/day/candle-day-250.csv | 1 + 005440/day/candle-day-250.csv | 1 + 005490/day/candle-day-250.csv | 1 + 005500/day/candle-day-250.csv | 1 + 005610/day/candle-day-250.csv | 1 + 005670/day/candle-day-250.csv | 1 + 005680/day/candle-day-250.csv | 1 + 005690/day/candle-day-250.csv | 1 + 005710/day/candle-day-250.csv | 1 + 005720/day/candle-day-250.csv | 1 + 005740/day/candle-day-250.csv | 1 + 005750/day/candle-day-250.csv | 1 + 005800/day/candle-day-250.csv | 1 + 005810/day/candle-day-250.csv | 1 + 005820/day/candle-day-250.csv | 1 + 005830/day/candle-day-250.csv | 1 + 005850/day/candle-day-250.csv | 1 + 005860/day/candle-day-250.csv | 1 + 005870/day/candle-day-250.csv | 1 + 005880/day/candle-day-250.csv | 1 + 005930/day/candle-day-250.csv | 1 + 005940/day/candle-day-250.csv | 1 + 005950/day/candle-day-250.csv | 1 + 005960/day/candle-day-250.csv | 1 + 005990/day/candle-day-250.csv | 1 + 006040/day/candle-day-250.csv | 1 + 006050/day/candle-day-250.csv | 1 + 006060/day/candle-day-250.csv | 1 + 006090/day/candle-day-250.csv | 1 + 006110/day/candle-day-250.csv | 1 + 006120/day/candle-day-250.csv | 1 + 006140/day/candle-day-250.csv | 1 + 006200/day/candle-day-250.csv | 1 + 006220/day/candle-day-250.csv | 1 + 006260/day/candle-day-250.csv | 1 + 006280/day/candle-day-250.csv | 1 + 006340/day/candle-day-250.csv | 1 + 006360/day/candle-day-250.csv | 1 + 006370/day/candle-day-250.csv | 1 + 006380/day/candle-day-250.csv | 7 +- 006390/day/candle-day-250.csv | 1 + 006400/day/candle-day-250.csv | 1 + 006490/day/candle-day-250.csv | 1 + 006570/day/candle-day-250.csv | 1 + 006620/day/candle-day-250.csv | 1 + 006650/day/candle-day-250.csv | 1 + 006660/day/candle-day-250.csv | 1 + 006730/day/candle-day-250.csv | 1 + 006740/day/candle-day-250.csv | 1 + 006800/day/candle-day-250.csv | 1 + 006840/day/candle-day-250.csv | 1 + 006880/day/candle-day-250.csv | 1 + 006890/day/candle-day-250.csv | 1 + 006910/day/candle-day-250.csv | 1 + 006920/day/candle-day-250.csv | 1 + 006980/day/candle-day-250.csv | 1 + 007070/day/candle-day-250.csv | 1 + 007110/day/candle-day-250.csv | 1 + 007120/day/candle-day-250.csv | 1 + 007160/day/candle-day-250.csv | 1 + 007210/day/candle-day-250.csv | 1 + 007280/day/candle-day-250.csv | 1 + 007310/day/candle-day-250.csv | 1 + 007330/day/candle-day-250.csv | 1 + 007340/day/candle-day-250.csv | 1 + 007370/day/candle-day-250.csv | 1 + 007390/day/candle-day-250.csv | 1 + 007460/day/candle-day-250.csv | 1 + 007530/day/candle-day-250.csv | 1 + 007540/day/candle-day-250.csv | 1 + 007570/day/candle-day-250.csv | 1 + 007590/day/candle-day-250.csv | 1 + 007610/day/candle-day-250.csv | 7 +- 007660/day/candle-day-250.csv | 1 + 007680/day/candle-day-250.csv | 1 + 007690/day/candle-day-250.csv | 125 +++++++++++++++++----------------- 007700/day/candle-day-250.csv | 1 + 007720/day/candle-day-250.csv | 1 + 007770/day/candle-day-250.csv | 1 + 007810/day/candle-day-250.csv | 1 + 007820/day/candle-day-250.csv | 1 + 007860/day/candle-day-250.csv | 1 + 007980/day/candle-day-250.csv | 1 + 008040/day/candle-day-250.csv | 1 + 008060/day/candle-day-250.csv | 1 + 008110/day/candle-day-250.csv | 7 +- 008250/day/candle-day-250.csv | 1 + 008260/day/candle-day-250.csv | 1 + 008290/day/candle-day-250.csv | 1 + 008350/day/candle-day-250.csv | 1 + 008370/day/candle-day-250.csv | 1 + 008420/day/candle-day-250.csv | 1 + 008470/day/candle-day-250.csv | 1 + 008490/day/candle-day-250.csv | 1 + 008500/day/candle-day-250.csv | 1 + 008600/day/candle-day-250.csv | 1 + 008700/day/candle-day-250.csv | 1 + 008730/day/candle-day-250.csv | 1 + 008770/day/candle-day-250.csv | 1 + 008830/day/candle-day-250.csv | 1 + 008870/day/candle-day-250.csv | 1 + 008930/day/candle-day-250.csv | 1 + 008970/day/candle-day-250.csv | 1 + 009070/day/candle-day-250.csv | 1 + 009140/day/candle-day-250.csv | 1 + 009150/day/candle-day-250.csv | 1 + 009160/day/candle-day-250.csv | 1 + 009180/day/candle-day-250.csv | 1 + 009190/day/candle-day-250.csv | 1 + 009200/day/candle-day-250.csv | 1 + 009240/day/candle-day-250.csv | 1 + 009270/day/candle-day-250.csv | 1 + 009290/day/candle-day-250.csv | 1 + 009300/day/candle-day-250.csv | 1 + 009310/day/candle-day-250.csv | 1 + 009320/day/candle-day-250.csv | 1 + 009410/day/candle-day-250.csv | 1 + 009420/day/candle-day-250.csv | 1 + 009440/day/candle-day-250.csv | 1 + 009450/day/candle-day-250.csv | 1 + 009460/day/candle-day-250.csv | 1 + 009470/day/candle-day-250.csv | 1 + 009520/day/candle-day-250.csv | 1 + 009540/day/candle-day-250.csv | 1 + 009580/day/candle-day-250.csv | 1 + 009620/day/candle-day-250.csv | 1 + 009680/day/candle-day-250.csv | 1 + 009730/day/candle-day-250.csv | 1 + 009770/day/candle-day-250.csv | 1 + 009780/day/candle-day-250.csv | 1 + 009810/day/candle-day-250.csv | 1 + 009830/day/candle-day-250.csv | 1 + 009900/day/candle-day-250.csv | 1 + 009970/day/candle-day-250.csv | 1 + 010040/day/candle-day-250.csv | 1 + 010060/day/candle-day-250.csv | 1 + 010100/day/candle-day-250.csv | 1 + 010120/day/candle-day-250.csv | 1 + 010130/day/candle-day-250.csv | 1 + 010140/day/candle-day-250.csv | 1 + 010170/day/candle-day-250.csv | 1 + 010240/day/candle-day-250.csv | 1 + 010280/day/candle-day-250.csv | 1 + 010400/day/candle-day-250.csv | 1 + 010420/day/candle-day-250.csv | 1 + 010470/day/candle-day-250.csv | 1 + 010580/day/candle-day-250.csv | 1 + 010600/day/candle-day-250.csv | 7 +- 010620/day/candle-day-250.csv | 1 + 010640/day/candle-day-250.csv | 1 + 010660/day/candle-day-250.csv | 1 + 010690/day/candle-day-250.csv | 1 + 010770/day/candle-day-250.csv | 1 + 010780/day/candle-day-250.csv | 1 + 010820/day/candle-day-250.csv | 1 + 010950/day/candle-day-250.csv | 1 + 010960/day/candle-day-250.csv | 1 + 011000/day/candle-day-250.csv | 1 + 011040/day/candle-day-250.csv | 1 + 011070/day/candle-day-250.csv | 1 + 011080/day/candle-day-250.csv | 1 + 011090/day/candle-day-250.csv | 1 + 011150/day/candle-day-250.csv | 1 + 011170/day/candle-day-250.csv | 1 + 011200/day/candle-day-250.csv | 1 + 011210/day/candle-day-250.csv | 1 + 011230/day/candle-day-250.csv | 1 + 011280/day/candle-day-250.csv | 1 + 011300/day/candle-day-250.csv | 1 + 011320/day/candle-day-250.csv | 1 + 011330/day/candle-day-250.csv | 1 + 011370/day/candle-day-250.csv | 1 + 011390/day/candle-day-250.csv | 1 + 011420/day/candle-day-250.csv | 1 + 011500/day/candle-day-250.csv | 1 + 011560/day/candle-day-250.csv | 1 + 011690/day/candle-day-250.csv | 1 + 011700/day/candle-day-250.csv | 1 + 011760/day/candle-day-250.csv | 1 + 011780/day/candle-day-250.csv | 1 + 011790/day/candle-day-250.csv | 1 + 011810/day/candle-day-250.csv | 1 + 011930/day/candle-day-250.csv | 1 + 012030/day/candle-day-250.csv | 1 + 012160/day/candle-day-250.csv | 1 + 012170/day/candle-day-250.csv | 123 ++++++++++++++++----------------- 012200/day/candle-day-250.csv | 1 + 012210/day/candle-day-250.csv | 1 + 012280/day/candle-day-250.csv | 1 + 012320/day/candle-day-250.csv | 1 + 012330/day/candle-day-250.csv | 1 + 012340/day/candle-day-250.csv | 1 + 012450/day/candle-day-250.csv | 1 + 012510/day/candle-day-250.csv | 1 + 012600/day/candle-day-250.csv | 7 +- 012610/day/candle-day-250.csv | 1 + 012620/day/candle-day-250.csv | 1 + 012630/day/candle-day-250.csv | 1 + 012690/day/candle-day-250.csv | 1 + 012700/day/candle-day-250.csv | 1 + 012750/day/candle-day-250.csv | 1 + 012790/day/candle-day-250.csv | 1 + 012800/day/candle-day-250.csv | 1 + 012860/day/candle-day-250.csv | 1 + 013000/day/candle-day-250.csv | 1 + 013030/day/candle-day-250.csv | 1 + 013120/day/candle-day-250.csv | 1 + 013310/day/candle-day-250.csv | 1 + 013360/day/candle-day-250.csv | 1 + 013520/day/candle-day-250.csv | 1 + 013570/day/candle-day-250.csv | 1 + 013580/day/candle-day-250.csv | 1 + 013700/day/candle-day-250.csv | 1 + 013720/day/candle-day-250.csv | 1 + 013810/day/candle-day-250.csv | 1 + 013870/day/candle-day-250.csv | 1 + 013890/day/candle-day-250.csv | 1 + 013990/day/candle-day-250.csv | 1 + 014100/day/candle-day-250.csv | 1 + 014130/day/candle-day-250.csv | 1 + 014160/day/candle-day-250.csv | 1 + 014190/day/candle-day-250.csv | 1 + 014200/day/candle-day-250.csv | 7 +- 014280/day/candle-day-250.csv | 1 + 014440/day/candle-day-250.csv | 1 + 014470/day/candle-day-250.csv | 1 + 014530/day/candle-day-250.csv | 1 + 014570/day/candle-day-250.csv | 1 + 014580/day/candle-day-250.csv | 1 + 014620/day/candle-day-250.csv | 1 + 014680/day/candle-day-250.csv | 1 + 014710/day/candle-day-250.csv | 1 + 014790/day/candle-day-250.csv | 1 + 014820/day/candle-day-250.csv | 1 + 014830/day/candle-day-250.csv | 1 + 014910/day/candle-day-250.csv | 1 + 014940/day/candle-day-250.csv | 1 + 014970/day/candle-day-250.csv | 1 + 014990/day/candle-day-250.csv | 1 + 015020/day/candle-day-250.csv | 1 + 015230/day/candle-day-250.csv | 1 + 015260/day/candle-day-250.csv | 1 + 015360/day/candle-day-250.csv | 1 + 015590/day/candle-day-250.csv | 7 +- 015710/day/candle-day-250.csv | 1 + 015750/day/candle-day-250.csv | 1 + 015760/day/candle-day-250.csv | 1 + 015860/day/candle-day-250.csv | 1 + 015890/day/candle-day-250.csv | 1 + 016090/day/candle-day-250.csv | 1 + 016100/day/candle-day-250.csv | 1 + 016250/day/candle-day-250.csv | 1 + 016360/day/candle-day-250.csv | 1 + 016380/day/candle-day-250.csv | 1 + 016450/day/candle-day-250.csv | 1 + 016580/day/candle-day-250.csv | 1 + 016590/day/candle-day-250.csv | 1 + 016600/day/candle-day-250.csv | 1 + 016610/day/candle-day-250.csv | 1 + 016670/day/candle-day-250.csv | 1 + 016710/day/candle-day-250.csv | 1 + 016740/day/candle-day-250.csv | 1 + 016790/day/candle-day-250.csv | 7 +- 016800/day/candle-day-250.csv | 1 + 016880/day/candle-day-250.csv | 1 + 016920/day/candle-day-250.csv | 1 + 017000/day/candle-day-250.csv | 1 + 017040/day/candle-day-250.csv | 1 + 017180/day/candle-day-250.csv | 1 + 017250/day/candle-day-250.csv | 1 + 017370/day/candle-day-250.csv | 1 + 017390/day/candle-day-250.csv | 1 + 017480/day/candle-day-250.csv | 1 + 017510/day/candle-day-250.csv | 1 + 017550/day/candle-day-250.csv | 1 + 017650/day/candle-day-250.csv | 1 + 017670/day/candle-day-250.csv | 1 + 017800/day/candle-day-250.csv | 1 + 017810/day/candle-day-250.csv | 1 + 017860/day/candle-day-250.csv | 1 + 017890/day/candle-day-250.csv | 1 + 017900/day/candle-day-250.csv | 1 + 017940/day/candle-day-250.csv | 1 + 017960/day/candle-day-250.csv | 1 + 018000/day/candle-day-250.csv | 1 + 018120/day/candle-day-250.csv | 1 + 018250/day/candle-day-250.csv | 1 + 018260/day/candle-day-250.csv | 1 + 018290/day/candle-day-250.csv | 1 + 018310/day/candle-day-250.csv | 1 + 018470/day/candle-day-250.csv | 1 + 018500/day/candle-day-250.csv | 1 + 018620/day/candle-day-250.csv | 1 + 018670/day/candle-day-250.csv | 1 + 018680/day/candle-day-250.csv | 1 + 018700/day/candle-day-250.csv | 1 + 018880/day/candle-day-250.csv | 1 + 019010/day/candle-day-250.csv | 1 + 019170/day/candle-day-250.csv | 1 + 019180/day/candle-day-250.csv | 1 + 019210/day/candle-day-250.csv | 1 + 019440/day/candle-day-250.csv | 1 + 019490/day/candle-day-250.csv | 1 + 019540/day/candle-day-250.csv | 1 + 019550/day/candle-day-250.csv | 1 + 019570/day/candle-day-250.csv | 1 + 019590/day/candle-day-250.csv | 7 +- 019660/day/candle-day-250.csv | 1 + 019680/day/candle-day-250.csv | 1 + 019770/day/candle-day-250.csv | 1 + 019990/day/candle-day-250.csv | 1 + 020000/day/candle-day-250.csv | 1 + 020120/day/candle-day-250.csv | 1 + 020150/day/candle-day-250.csv | 1 + 020180/day/candle-day-250.csv | 1 + 020400/day/candle-day-250.csv | 1 + 020560/day/candle-day-250.csv | 1 + 020710/day/candle-day-250.csv | 1 + 020760/day/candle-day-250.csv | 1 + 021040/day/candle-day-250.csv | 1 + 021050/day/candle-day-250.csv | 1 + 021080/day/candle-day-250.csv | 1 + 021240/day/candle-day-250.csv | 1 + 021320/day/candle-day-250.csv | 1 + 021650/day/candle-day-250.csv | 1 + 021820/day/candle-day-250.csv | 1 + 021880/day/candle-day-250.csv | 1 + 022100/day/candle-day-250.csv | 1 + 022220/day/candle-day-250.csv | 1 + 023000/day/candle-day-250.csv | 1 + 023150/day/candle-day-250.csv | 1 + 023160/day/candle-day-250.csv | 1 + 023350/day/candle-day-250.csv | 1 + 023410/day/candle-day-250.csv | 1 + 023440/day/candle-day-250.csv | 1 + 023450/day/candle-day-250.csv | 1 + 023460/day/candle-day-250.csv | 7 +- 023530/day/candle-day-250.csv | 1 + 023590/day/candle-day-250.csv | 1 + 023600/day/candle-day-250.csv | 1 + 023760/day/candle-day-250.csv | 1 + 023770/day/candle-day-250.csv | 1 + 023790/day/candle-day-250.csv | 1 + 023800/day/candle-day-250.csv | 1 + 023810/day/candle-day-250.csv | 1 + 023900/day/candle-day-250.csv | 1 + 023910/day/candle-day-250.csv | 1 + 023960/day/candle-day-250.csv | 1 + 024060/day/candle-day-250.csv | 1 + 024070/day/candle-day-250.csv | 1 + 024090/day/candle-day-250.csv | 1 + 024110/day/candle-day-250.csv | 1 + 024120/day/candle-day-250.csv | 1 + 024720/day/candle-day-250.csv | 1 + 024740/day/candle-day-250.csv | 1 + 024800/day/candle-day-250.csv | 1 + 024810/day/candle-day-250.csv | 7 +- 024830/day/candle-day-250.csv | 1 + 024840/day/candle-day-250.csv | 1 + 024850/day/candle-day-250.csv | 1 + 024880/day/candle-day-250.csv | 1 + 024890/day/candle-day-250.csv | 1 + 024900/day/candle-day-250.csv | 1 + 024910/day/candle-day-250.csv | 1 + 024940/day/candle-day-250.csv | 1 + 024950/day/candle-day-250.csv | 1 + 025000/day/candle-day-250.csv | 1 + 025320/day/candle-day-250.csv | 1 + 025440/day/candle-day-250.csv | 1 + 025530/day/candle-day-250.csv | 1 + 025540/day/candle-day-250.csv | 1 + 025550/day/candle-day-250.csv | 1 + 025560/day/candle-day-250.csv | 1 + 025620/day/candle-day-250.csv | 1 + 025750/day/candle-day-250.csv | 1 + 025770/day/candle-day-250.csv | 1 + 025820/day/candle-day-250.csv | 1 + 025860/day/candle-day-250.csv | 1 + 025870/day/candle-day-250.csv | 1 + 025880/day/candle-day-250.csv | 1 + 025890/day/candle-day-250.csv | 1 + 025900/day/candle-day-250.csv | 1 + 025950/day/candle-day-250.csv | 1 + 025980/day/candle-day-250.csv | 1 + 026040/day/candle-day-250.csv | 1 + 026150/day/candle-day-250.csv | 1 + 026890/day/candle-day-250.csv | 1 + 026910/day/candle-day-250.csv | 1 + 026940/day/candle-day-250.csv | 1 + 026960/day/candle-day-250.csv | 1 + 027040/day/candle-day-250.csv | 1 + 027050/day/candle-day-250.csv | 1 + 027360/day/candle-day-250.csv | 1 + 027410/day/candle-day-250.csv | 1 + 027580/day/candle-day-250.csv | 1 + 027710/day/candle-day-250.csv | 1 + 027740/day/candle-day-250.csv | 1 + 027830/day/candle-day-250.csv | 1 + 027970/day/candle-day-250.csv | 1 + 028050/day/candle-day-250.csv | 1 + 028080/day/candle-day-250.csv | 1 + 028100/day/candle-day-250.csv | 1 + 028260/day/candle-day-250.csv | 1 + 028300/day/candle-day-250.csv | 1 + 028670/day/candle-day-250.csv | 1 + 029460/day/candle-day-250.csv | 1 + 029480/day/candle-day-250.csv | 1 + 029530/day/candle-day-250.csv | 1 + 029780/day/candle-day-250.csv | 1 + 029960/day/candle-day-250.csv | 1 + 030000/day/candle-day-250.csv | 1 + 030190/day/candle-day-250.csv | 1 + 030200/day/candle-day-250.csv | 1 + 030210/day/candle-day-250.csv | 1 + 030350/day/candle-day-250.csv | 1 + 030520/day/candle-day-250.csv | 1 + 030530/day/candle-day-250.csv | 1 + 030610/day/candle-day-250.csv | 1 + 030720/day/candle-day-250.csv | 1 + 030960/day/candle-day-250.csv | 1 + 031310/day/candle-day-250.csv | 1 + 031330/day/candle-day-250.csv | 1 + 031430/day/candle-day-250.csv | 1 + 031440/day/candle-day-250.csv | 1 + 031510/day/candle-day-250.csv | 1 + 031820/day/candle-day-250.csv | 1 + 031860/day/candle-day-250.csv | 1 + 031980/day/candle-day-250.csv | 1 + 032080/day/candle-day-250.csv | 1 + 032190/day/candle-day-250.csv | 1 + 032280/day/candle-day-250.csv | 1 + 032300/day/candle-day-250.csv | 1 + 032350/day/candle-day-250.csv | 1 + 032500/day/candle-day-250.csv | 1 + 032540/day/candle-day-250.csv | 1 + 032560/day/candle-day-250.csv | 1 + 032580/day/candle-day-250.csv | 1 + 032620/day/candle-day-250.csv | 1 + 032640/day/candle-day-250.csv | 1 + 032680/day/candle-day-250.csv | 1 + 032750/day/candle-day-250.csv | 1 + 032790/day/candle-day-250.csv | 1 + 032800/day/candle-day-250.csv | 1 + 032820/day/candle-day-250.csv | 1 + 032830/day/candle-day-250.csv | 1 + 032850/day/candle-day-250.csv | 1 + 032860/day/candle-day-250.csv | 1 + 032940/day/candle-day-250.csv | 1 + 032960/day/candle-day-250.csv | 1 + 032980/day/candle-day-250.csv | 7 +- 033050/day/candle-day-250.csv | 1 + 033100/day/candle-day-250.csv | 1 + 033130/day/candle-day-250.csv | 1 + 033160/day/candle-day-250.csv | 1 + 033170/day/candle-day-250.csv | 1 + 033180/day/candle-day-250.csv | 7 +- 033200/day/candle-day-250.csv | 1 + 033230/day/candle-day-250.csv | 1 + 033240/day/candle-day-250.csv | 1 + 033250/day/candle-day-250.csv | 1 + 033270/day/candle-day-250.csv | 1 + 033290/day/candle-day-250.csv | 1 + 033310/day/candle-day-250.csv | 1 + 033320/day/candle-day-250.csv | 1 + 033340/day/candle-day-250.csv | 1 + 033500/day/candle-day-250.csv | 1 + 033530/day/candle-day-250.csv | 1 + 033540/day/candle-day-250.csv | 1 + 033560/day/candle-day-250.csv | 1 + 033640/day/candle-day-250.csv | 1 + 033780/day/candle-day-250.csv | 1 + 033790/day/candle-day-250.csv | 1 + 033830/day/candle-day-250.csv | 1 + 033920/day/candle-day-250.csv | 1 + 034020/day/candle-day-250.csv | 1 + 034120/day/candle-day-250.csv | 1 + 034220/day/candle-day-250.csv | 1 + 034230/day/candle-day-250.csv | 1 + 034310/day/candle-day-250.csv | 1 + 034590/day/candle-day-250.csv | 1 + 034730/day/candle-day-250.csv | 1 + 034810/day/candle-day-250.csv | 1 + 034830/day/candle-day-250.csv | 1 + 034940/day/candle-day-250.csv | 1 + 034950/day/candle-day-250.csv | 1 + 035000/day/candle-day-250.csv | 1 + 035080/day/candle-day-250.csv | 1 + 035150/day/candle-day-250.csv | 1 + 035200/day/candle-day-250.csv | 1 + 035250/day/candle-day-250.csv | 1 + 035290/day/candle-day-250.csv | 1 + 035420/day/candle-day-250.csv | 1 + 035460/day/candle-day-250.csv | 1 + 035510/day/candle-day-250.csv | 1 + 035600/day/candle-day-250.csv | 1 + 035610/day/candle-day-250.csv | 1 + 035620/day/candle-day-250.csv | 1 + 035720/day/candle-day-250.csv | 1 + 035760/day/candle-day-250.csv | 1 + 035810/day/candle-day-250.csv | 1 + 035890/day/candle-day-250.csv | 1 + 035900/day/candle-day-250.csv | 1 + 036000/day/candle-day-250.csv | 1 + 036010/day/candle-day-250.csv | 1 + 036030/day/candle-day-250.csv | 1 + 036090/day/candle-day-250.csv | 1 + 036120/day/candle-day-250.csv | 1 + 036170/day/candle-day-250.csv | 1 + 036180/day/candle-day-250.csv | 7 +- 036190/day/candle-day-250.csv | 1 + 036200/day/candle-day-250.csv | 1 + 036220/day/candle-day-250.csv | 1 + 036420/day/candle-day-250.csv | 1 + 036460/day/candle-day-250.csv | 1 + 036480/day/candle-day-250.csv | 1 + 036530/day/candle-day-250.csv | 1 + 036540/day/candle-day-250.csv | 1 + 036560/day/candle-day-250.csv | 1 + 036570/day/candle-day-250.csv | 1 + 036580/day/candle-day-250.csv | 1 + 036620/day/candle-day-250.csv | 1 + 036630/day/candle-day-250.csv | 1 + 036640/day/candle-day-250.csv | 1 + 036670/day/candle-day-250.csv | 1 + 036690/day/candle-day-250.csv | 7 +- 036710/day/candle-day-250.csv | 1 + 036800/day/candle-day-250.csv | 1 + 036810/day/candle-day-250.csv | 1 + 036830/day/candle-day-250.csv | 1 + 036890/day/candle-day-250.csv | 1 + 036930/day/candle-day-250.csv | 1 + 037030/day/candle-day-250.csv | 1 + 037070/day/candle-day-250.csv | 1 + 037230/day/candle-day-250.csv | 1 + 037270/day/candle-day-250.csv | 1 + 037330/day/candle-day-250.csv | 1 + 037350/day/candle-day-250.csv | 1 + 037370/day/candle-day-250.csv | 1 + 037400/day/candle-day-250.csv | 1 + 037440/day/candle-day-250.csv | 1 + 037460/day/candle-day-250.csv | 1 + 037560/day/candle-day-250.csv | 1 + 037710/day/candle-day-250.csv | 1 + 037760/day/candle-day-250.csv | 1 + 037950/day/candle-day-250.csv | 1 + 038010/day/candle-day-250.csv | 1 + 038060/day/candle-day-250.csv | 1 + 038070/day/candle-day-250.csv | 1 + 038110/day/candle-day-250.csv | 1 + 038290/day/candle-day-250.csv | 1 + 038340/day/candle-day-250.csv | 7 +- 038390/day/candle-day-250.csv | 1 + 038460/day/candle-day-250.csv | 1 + 038500/day/candle-day-250.csv | 1 + 038530/day/candle-day-250.csv | 1 + 038540/day/candle-day-250.csv | 1 + 038620/day/candle-day-250.csv | 1 + 038680/day/candle-day-250.csv | 1 + 038870/day/candle-day-250.csv | 1 + 038880/day/candle-day-250.csv | 1 + 038950/day/candle-day-250.csv | 1 + 039010/day/candle-day-250.csv | 1 + 039020/day/candle-day-250.csv | 1 + 039030/day/candle-day-250.csv | 1 + 039130/day/candle-day-250.csv | 1 + 039200/day/candle-day-250.csv | 1 + 039240/day/candle-day-250.csv | 1 + 039290/day/candle-day-250.csv | 1 + 039310/day/candle-day-250.csv | 1 + 039340/day/candle-day-250.csv | 1 + 039420/day/candle-day-250.csv | 1 + 039440/day/candle-day-250.csv | 1 + 039490/day/candle-day-250.csv | 1 + 039560/day/candle-day-250.csv | 1 + 039570/day/candle-day-250.csv | 1 + 039610/day/candle-day-250.csv | 1 + 039740/day/candle-day-250.csv | 1 + 039830/day/candle-day-250.csv | 1 + 039840/day/candle-day-250.csv | 1 + 039860/day/candle-day-250.csv | 1 + 039980/day/candle-day-250.csv | 1 + 040160/day/candle-day-250.csv | 1 + 040300/day/candle-day-250.csv | 1 + 040350/day/candle-day-250.csv | 1 + 040420/day/candle-day-250.csv | 1 + 040610/day/candle-day-250.csv | 1 + 040910/day/candle-day-250.csv | 1 + 041020/day/candle-day-250.csv | 1 + 041190/day/candle-day-250.csv | 1 + 041440/day/candle-day-250.csv | 1 + 041460/day/candle-day-250.csv | 1 + 041510/day/candle-day-250.csv | 1 + 041520/day/candle-day-250.csv | 1 + 041590/day/candle-day-250.csv | 7 +- 041650/day/candle-day-250.csv | 1 + 041830/day/candle-day-250.csv | 1 + 041910/day/candle-day-250.csv | 1 + 041920/day/candle-day-250.csv | 1 + 041930/day/candle-day-250.csv | 1 + 041960/day/candle-day-250.csv | 1 + 042000/day/candle-day-250.csv | 1 + 042040/day/candle-day-250.csv | 1 + 042110/day/candle-day-250.csv | 1 + 042370/day/candle-day-250.csv | 1 + 042420/day/candle-day-250.csv | 1 + 042500/day/candle-day-250.csv | 1 + 042510/day/candle-day-250.csv | 1 + 042520/day/candle-day-250.csv | 1 + 042600/day/candle-day-250.csv | 1 + 042660/day/candle-day-250.csv | 1 + 042670/day/candle-day-250.csv | 1 + 042700/day/candle-day-250.csv | 1 + 042940/day/candle-day-250.csv | 1 + 043090/day/candle-day-250.csv | 1 + 043100/day/candle-day-250.csv | 1 + 043150/day/candle-day-250.csv | 1 + 043200/day/candle-day-250.csv | 1 + 043220/day/candle-day-250.csv | 1 + 043260/day/candle-day-250.csv | 1 + 043340/day/candle-day-250.csv | 1 + 043360/day/candle-day-250.csv | 1 + 043370/day/candle-day-250.csv | 1 + 043590/day/candle-day-250.csv | 1 + 043610/day/candle-day-250.csv | 1 + 043650/day/candle-day-250.csv | 1 + 043710/day/candle-day-250.csv | 1 + 043910/day/candle-day-250.csv | 1 + 044060/day/candle-day-250.csv | 7 +- 044180/day/candle-day-250.csv | 1 + 044340/day/candle-day-250.csv | 1 + 044380/day/candle-day-250.csv | 1 + 044450/day/candle-day-250.csv | 1 + 044480/day/candle-day-250.csv | 1 + 044490/day/candle-day-250.csv | 1 + 044780/day/candle-day-250.csv | 1 + 044820/day/candle-day-250.csv | 1 + 044960/day/candle-day-250.csv | 1 + 044990/day/candle-day-250.csv | 1 + 045060/day/candle-day-250.csv | 1 + 045100/day/candle-day-250.csv | 1 + 045300/day/candle-day-250.csv | 1 + 045340/day/candle-day-250.csv | 1 + 045390/day/candle-day-250.csv | 1 + 045510/day/candle-day-250.csv | 1 + 045520/day/candle-day-250.csv | 1 + 045660/day/candle-day-250.csv | 1 + 045970/day/candle-day-250.csv | 1 + 046070/day/candle-day-250.csv | 7 +- 046120/day/candle-day-250.csv | 1 + 046210/day/candle-day-250.csv | 1 + 046310/day/candle-day-250.csv | 1 + 046390/day/candle-day-250.csv | 1 + 046440/day/candle-day-250.csv | 1 + 046890/day/candle-day-250.csv | 1 + 046940/day/candle-day-250.csv | 1 + 046970/day/candle-day-250.csv | 1 + 047040/day/candle-day-250.csv | 1 + 047050/day/candle-day-250.csv | 1 + 047080/day/candle-day-250.csv | 1 + 047310/day/candle-day-250.csv | 1 + 047400/day/candle-day-250.csv | 1 + 047560/day/candle-day-250.csv | 1 + 047770/day/candle-day-250.csv | 1 + 047810/day/candle-day-250.csv | 1 + 047820/day/candle-day-250.csv | 7 +- 047920/day/candle-day-250.csv | 1 + 048410/day/candle-day-250.csv | 1 + 048430/day/candle-day-250.csv | 1 + 048470/day/candle-day-250.csv | 1 + 048530/day/candle-day-250.csv | 1 + 048550/day/candle-day-250.csv | 1 + 048770/day/candle-day-250.csv | 1 + 048830/day/candle-day-250.csv | 1 + 048870/day/candle-day-250.csv | 1 + 048910/day/candle-day-250.csv | 1 + 049070/day/candle-day-250.csv | 1 + 049080/day/candle-day-250.csv | 1 + 049120/day/candle-day-250.csv | 1 + 049180/day/candle-day-250.csv | 1 + 049430/day/candle-day-250.csv | 1 + 049470/day/candle-day-250.csv | 1 + 049480/day/candle-day-250.csv | 1 + 049520/day/candle-day-250.csv | 1 + 049550/day/candle-day-250.csv | 1 + 049630/day/candle-day-250.csv | 1 + 049720/day/candle-day-250.csv | 1 + 049770/day/candle-day-250.csv | 1 + 049800/day/candle-day-250.csv | 1 + 049830/day/candle-day-250.csv | 1 + 049950/day/candle-day-250.csv | 1 + 049960/day/candle-day-250.csv | 1 + 050090/day/candle-day-250.csv | 1 + 050110/day/candle-day-250.csv | 1 + 050120/day/candle-day-250.csv | 1 + 050760/day/candle-day-250.csv | 1 + 050860/day/candle-day-250.csv | 1 + 050890/day/candle-day-250.csv | 1 + 050960/day/candle-day-250.csv | 1 + 051160/day/candle-day-250.csv | 1 + 051360/day/candle-day-250.csv | 1 + 051370/day/candle-day-250.csv | 1 + 051380/day/candle-day-250.csv | 1 + 051390/day/candle-day-250.csv | 1 + 051490/day/candle-day-250.csv | 1 + 051500/day/candle-day-250.csv | 1 + 051600/day/candle-day-250.csv | 1 + 051630/day/candle-day-250.csv | 1 + 051780/day/candle-day-250.csv | 1 + 051900/day/candle-day-250.csv | 1 + 051910/day/candle-day-250.csv | 1 + 051980/day/candle-day-250.csv | 1 + 052020/day/candle-day-250.csv | 1 + 052220/day/candle-day-250.csv | 1 + 052260/day/candle-day-250.csv | 1 + 052300/day/candle-day-250.csv | 1 + 052330/day/candle-day-250.csv | 1 + 052400/day/candle-day-250.csv | 1 + 052420/day/candle-day-250.csv | 1 + 052460/day/candle-day-250.csv | 1 + 052600/day/candle-day-250.csv | 1 + 052670/day/candle-day-250.csv | 7 +- 052690/day/candle-day-250.csv | 1 + 052710/day/candle-day-250.csv | 1 + 052770/day/candle-day-250.csv | 1 + 052790/day/candle-day-250.csv | 1 + 052860/day/candle-day-250.csv | 1 + 052900/day/candle-day-250.csv | 1 + 052960/day/candle-day-250.csv | 1 + 053030/day/candle-day-250.csv | 1 + 053050/day/candle-day-250.csv | 1 + 053060/day/candle-day-250.csv | 1 + 053080/day/candle-day-250.csv | 1 + 053160/day/candle-day-250.csv | 1 + 053210/day/candle-day-250.csv | 1 + 053260/day/candle-day-250.csv | 1 + 053270/day/candle-day-250.csv | 1 + 053280/day/candle-day-250.csv | 1 + 053290/day/candle-day-250.csv | 1 + 053300/day/candle-day-250.csv | 1 + 053350/day/candle-day-250.csv | 1 + 053450/day/candle-day-250.csv | 1 + 053580/day/candle-day-250.csv | 1 + 053610/day/candle-day-250.csv | 1 + 053620/day/candle-day-250.csv | 1 + 053690/day/candle-day-250.csv | 1 + 053700/day/candle-day-250.csv | 1 + 053800/day/candle-day-250.csv | 1 + 053950/day/candle-day-250.csv | 1 + 053980/day/candle-day-250.csv | 1 + 054040/day/candle-day-250.csv | 1 + 054050/day/candle-day-250.csv | 1 + 054090/day/candle-day-250.csv | 1 + 054180/day/candle-day-250.csv | 1 + 054210/day/candle-day-250.csv | 1 + 054220/day/candle-day-250.csv | 1 + 054300/day/candle-day-250.csv | 1 + 054410/day/candle-day-250.csv | 1 + 054450/day/candle-day-250.csv | 1 + 054540/day/candle-day-250.csv | 1 + 054620/day/candle-day-250.csv | 1 + 054630/day/candle-day-250.csv | 7 +- 054670/day/candle-day-250.csv | 1 + 054780/day/candle-day-250.csv | 1 + 054800/day/candle-day-250.csv | 1 + 054920/day/candle-day-250.csv | 1 + 054930/day/candle-day-250.csv | 1 + 054940/day/candle-day-250.csv | 1 + 054950/day/candle-day-250.csv | 1 + 055490/day/candle-day-250.csv | 1 + 055550/day/candle-day-250.csv | 1 + 056080/day/candle-day-250.csv | 1 + 056090/day/candle-day-250.csv | 1 + 056190/day/candle-day-250.csv | 1 + 056360/day/candle-day-250.csv | 1 + 056700/day/candle-day-250.csv | 1 + 056730/day/candle-day-250.csv | 1 + 057030/day/candle-day-250.csv | 1 + 057050/day/candle-day-250.csv | 1 + 057540/day/candle-day-250.csv | 1 + 057680/day/candle-day-250.csv | 1 + 057880/day/candle-day-250.csv | 7 +- 058110/day/candle-day-250.csv | 1 + 058400/day/candle-day-250.csv | 1 + 058430/day/candle-day-250.csv | 1 + 058450/day/candle-day-250.csv | 1 + 058470/day/candle-day-250.csv | 1 + 058610/day/candle-day-250.csv | 1 + 058630/day/candle-day-250.csv | 1 + 058650/day/candle-day-250.csv | 1 + 058730/day/candle-day-250.csv | 1 + 058820/day/candle-day-250.csv | 1 + 058850/day/candle-day-250.csv | 1 + 058860/day/candle-day-250.csv | 1 + 058970/day/candle-day-250.csv | 1 + 059090/day/candle-day-250.csv | 1 + 059100/day/candle-day-250.csv | 1 + 059120/day/candle-day-250.csv | 1 + 059210/day/candle-day-250.csv | 1 + 059270/day/candle-day-250.csv | 1 + 060150/day/candle-day-250.csv | 1 + 060230/day/candle-day-250.csv | 1 + 060240/day/candle-day-250.csv | 7 +- 060250/day/candle-day-250.csv | 1 + 060260/day/candle-day-250.csv | 1 + 060280/day/candle-day-250.csv | 1 + 060310/day/candle-day-250.csv | 1 + 060370/day/candle-day-250.csv | 1 + 060380/day/candle-day-250.csv | 1 + 060480/day/candle-day-250.csv | 1 + 060540/day/candle-day-250.csv | 1 + 060560/day/candle-day-250.csv | 1 + 060570/day/candle-day-250.csv | 1 + 060590/day/candle-day-250.csv | 1 + 060720/day/candle-day-250.csv | 1 + 060850/day/candle-day-250.csv | 1 + 060900/day/candle-day-250.csv | 1 + 060980/day/candle-day-250.csv | 1 + 061040/day/candle-day-250.csv | 1 + 061250/day/candle-day-250.csv | 1 + 061970/day/candle-day-250.csv | 1 + 062040/day/candle-day-250.csv | 1 + 062970/day/candle-day-250.csv | 1 + 063080/day/candle-day-250.csv | 1 + 063160/day/candle-day-250.csv | 1 + 063170/day/candle-day-250.csv | 1 + 063440/day/candle-day-250.csv | 1 + 063570/day/candle-day-250.csv | 1 + 063760/day/candle-day-250.csv | 1 + 064090/day/candle-day-250.csv | 1 + 064240/day/candle-day-250.csv | 1 + 064260/day/candle-day-250.csv | 1 + 064290/day/candle-day-250.csv | 1 + 064350/day/candle-day-250.csv | 1 + 064400/day/candle-day-250.csv | 1 + 064480/day/candle-day-250.csv | 1 + 064520/day/candle-day-250.csv | 1 + 064550/day/candle-day-250.csv | 1 + 064760/day/candle-day-250.csv | 1 + 064800/day/candle-day-250.csv | 1 + 064820/day/candle-day-250.csv | 1 + 064850/day/candle-day-250.csv | 1 + 064960/day/candle-day-250.csv | 1 + 065060/day/candle-day-250.csv | 1 + 065130/day/candle-day-250.csv | 1 + 065150/day/candle-day-250.csv | 7 +- 065170/day/candle-day-250.csv | 1 + 065350/day/candle-day-250.csv | 1 + 065370/day/candle-day-250.csv | 1 + 065420/day/candle-day-250.csv | 1 + 065440/day/candle-day-250.csv | 1 + 065450/day/candle-day-250.csv | 1 + 065500/day/candle-day-250.csv | 1 + 065510/day/candle-day-250.csv | 1 + 065530/day/candle-day-250.csv | 1 + 065570/day/candle-day-250.csv | 7 +- 065650/day/candle-day-250.csv | 1 + 065660/day/candle-day-250.csv | 1 + 065680/day/candle-day-250.csv | 1 + 065690/day/candle-day-250.csv | 1 + 065710/day/candle-day-250.csv | 1 + 065770/day/candle-day-250.csv | 1 + 065950/day/candle-day-250.csv | 1 + 066130/day/candle-day-250.csv | 1 + 066310/day/candle-day-250.csv | 1 + 066360/day/candle-day-250.csv | 1 + 066410/day/candle-day-250.csv | 7 +- 066430/day/candle-day-250.csv | 1 + 066570/day/candle-day-250.csv | 1 + 066590/day/candle-day-250.csv | 1 + 066620/day/candle-day-250.csv | 1 + 066670/day/candle-day-250.csv | 1 + 066700/day/candle-day-250.csv | 1 + 066790/day/candle-day-250.csv | 1 + 066830/day/candle-day-250.csv | 1 + 066900/day/candle-day-250.csv | 1 + 066910/day/candle-day-250.csv | 1 + 066970/day/candle-day-250.csv | 1 + 066980/day/candle-day-250.csv | 1 + 067000/day/candle-day-250.csv | 1 + 067010/day/candle-day-250.csv | 1 + 067080/day/candle-day-250.csv | 1 + 067160/day/candle-day-250.csv | 1 + 067170/day/candle-day-250.csv | 1 + 067280/day/candle-day-250.csv | 1 + 067290/day/candle-day-250.csv | 1 + 067310/day/candle-day-250.csv | 1 + 067370/day/candle-day-250.csv | 1 + 067390/day/candle-day-250.csv | 1 + 067570/day/candle-day-250.csv | 1 + 067630/day/candle-day-250.csv | 1 + 067730/day/candle-day-250.csv | 1 + 067770/day/candle-day-250.csv | 1 + 067830/day/candle-day-250.csv | 1 + 067900/day/candle-day-250.csv | 1 + 067920/day/candle-day-250.csv | 1 + 067990/day/candle-day-250.csv | 1 + 068050/day/candle-day-250.csv | 1 + 068100/day/candle-day-250.csv | 1 + 068240/day/candle-day-250.csv | 1 + 068270/day/candle-day-250.csv | 1 + 068290/day/candle-day-250.csv | 1 + 068330/day/candle-day-250.csv | 1 + 068760/day/candle-day-250.csv | 1 + 068790/day/candle-day-250.csv | 1 + 068930/day/candle-day-250.csv | 1 + 068940/day/candle-day-250.csv | 7 +- 069080/day/candle-day-250.csv | 1 + 069140/day/candle-day-250.csv | 1 + 069260/day/candle-day-250.csv | 1 + 069330/day/candle-day-250.csv | 1 + 069410/day/candle-day-250.csv | 1 + 069460/day/candle-day-250.csv | 1 + 069510/day/candle-day-250.csv | 1 + 069540/day/candle-day-250.csv | 1 + 069620/day/candle-day-250.csv | 1 + 069640/day/candle-day-250.csv | 1 + 069730/day/candle-day-250.csv | 1 + 069920/day/candle-day-250.csv | 1 + 069960/day/candle-day-250.csv | 1 + 070300/day/candle-day-250.csv | 1 + 070590/day/candle-day-250.csv | 1 + 070960/day/candle-day-250.csv | 1 + 071050/day/candle-day-250.csv | 1 + 071090/day/candle-day-250.csv | 1 + 071200/day/candle-day-250.csv | 1 + 071280/day/candle-day-250.csv | 1 + 071320/day/candle-day-250.csv | 1 + 071460/day/candle-day-250.csv | 7 +- 071670/day/candle-day-250.csv | 1 + 071840/day/candle-day-250.csv | 1 + 071850/day/candle-day-250.csv | 1 + 071950/day/candle-day-250.csv | 1 + 071970/day/candle-day-250.csv | 1 + 072020/day/candle-day-250.csv | 1 + 072130/day/candle-day-250.csv | 1 + 072470/day/candle-day-250.csv | 1 + 072520/day/candle-day-250.csv | 7 +- 072710/day/candle-day-250.csv | 1 + 072770/day/candle-day-250.csv | 1 + 072870/day/candle-day-250.csv | 1 + 072950/day/candle-day-250.csv | 1 + 072990/day/candle-day-250.csv | 1 + 073010/day/candle-day-250.csv | 1 + 073110/day/candle-day-250.csv | 1 + 073190/day/candle-day-250.csv | 1 + 073240/day/candle-day-250.csv | 1 + 073490/day/candle-day-250.csv | 1 + 073540/day/candle-day-250.csv | 1 + 073560/day/candle-day-250.csv | 1 + 073570/day/candle-day-250.csv | 1 + 073640/day/candle-day-250.csv | 7 +- 074430/day/candle-day-250.csv | 1 + 074600/day/candle-day-250.csv | 1 + 074610/day/candle-day-250.csv | 1 + 075130/day/candle-day-250.csv | 1 + 075180/day/candle-day-250.csv | 1 + 075580/day/candle-day-250.csv | 1 + 075970/day/candle-day-250.csv | 1 + 076080/day/candle-day-250.csv | 1 + 076340/day/candle-day-250.csv | 3 +- 076610/day/candle-day-250.csv | 1 + 077360/day/candle-day-250.csv | 1 + 077500/day/candle-day-250.csv | 1 + 077970/day/candle-day-250.csv | 1 + 078000/day/candle-day-250.csv | 1 + 078020/day/candle-day-250.csv | 1 + 078070/day/candle-day-250.csv | 1 + 078130/day/candle-day-250.csv | 7 +- 078140/day/candle-day-250.csv | 1 + 078150/day/candle-day-250.csv | 1 + 078160/day/candle-day-250.csv | 1 + 078340/day/candle-day-250.csv | 1 + 078350/day/candle-day-250.csv | 1 + 078520/day/candle-day-250.csv | 1 + 078590/day/candle-day-250.csv | 1 + 078600/day/candle-day-250.csv | 1 + 078860/day/candle-day-250.csv | 1 + 078890/day/candle-day-250.csv | 1 + 078930/day/candle-day-250.csv | 1 + 079000/day/candle-day-250.csv | 1 + 079160/day/candle-day-250.csv | 1 + 079170/day/candle-day-250.csv | 1 + 079190/day/candle-day-250.csv | 1 + 079370/day/candle-day-250.csv | 1 + 079430/day/candle-day-250.csv | 1 + 079550/day/candle-day-250.csv | 1 + 079650/day/candle-day-250.csv | 1 + 079810/day/candle-day-250.csv | 1 + 079900/day/candle-day-250.csv | 1 + 079940/day/candle-day-250.csv | 1 + 079950/day/candle-day-250.csv | 1 + 079960/day/candle-day-250.csv | 1 + 079970/day/candle-day-250.csv | 1 + 079980/day/candle-day-250.csv | 1 + 080010/day/candle-day-250.csv | 1 + 080160/day/candle-day-250.csv | 1 + 080220/day/candle-day-250.csv | 1 + 080420/day/candle-day-250.csv | 1 + 080470/day/candle-day-250.csv | 1 + 080520/day/candle-day-250.csv | 1 + 080530/day/candle-day-250.csv | 1 + 080580/day/candle-day-250.csv | 1 + 080720/day/candle-day-250.csv | 7 +- 081000/day/candle-day-250.csv | 1 + 081150/day/candle-day-250.csv | 1 + 081580/day/candle-day-250.csv | 1 + 081660/day/candle-day-250.csv | 1 + 082210/day/candle-day-250.csv | 1 + 082270/day/candle-day-250.csv | 1 + 082640/day/candle-day-250.csv | 1 + 082660/day/candle-day-250.csv | 7 +- 082740/day/candle-day-250.csv | 1 + 082800/day/candle-day-250.csv | 1 + 082850/day/candle-day-250.csv | 1 + 082920/day/candle-day-250.csv | 1 + 083310/day/candle-day-250.csv | 1 + 083420/day/candle-day-250.csv | 1 + 083450/day/candle-day-250.csv | 1 + 083470/day/candle-day-250.csv | 1 + 083500/day/candle-day-250.csv | 1 + 083550/day/candle-day-250.csv | 1 + 083640/day/candle-day-250.csv | 1 + 083650/day/candle-day-250.csv | 1 + 083660/day/candle-day-250.csv | 1 + 083790/day/candle-day-250.csv | 1 + 083930/day/candle-day-250.csv | 1 + 084010/day/candle-day-250.csv | 1 + 084110/day/candle-day-250.csv | 1 + 084180/day/candle-day-250.csv | 1 + 084370/day/candle-day-250.csv | 1 + 084440/day/candle-day-250.csv | 1 + 084650/day/candle-day-250.csv | 1 + 084670/day/candle-day-250.csv | 1 + 084680/day/candle-day-250.csv | 1 + 084690/day/candle-day-250.csv | 1 + 084730/day/candle-day-250.csv | 1 + 084850/day/candle-day-250.csv | 1 + 084870/day/candle-day-250.csv | 1 + 084990/day/candle-day-250.csv | 1 + 085310/day/candle-day-250.csv | 1 + 085620/day/candle-day-250.csv | 1 + 085660/day/candle-day-250.csv | 1 + 085670/day/candle-day-250.csv | 1 + 085810/day/candle-day-250.csv | 1 + 085910/day/candle-day-250.csv | 1 + 086040/day/candle-day-250.csv | 1 + 086060/day/candle-day-250.csv | 1 + 086220/day/candle-day-250.csv | 1 + 086280/day/candle-day-250.csv | 1 + 086390/day/candle-day-250.csv | 1 + 086450/day/candle-day-250.csv | 1 + 086460/day/candle-day-250.csv | 1 + 086520/day/candle-day-250.csv | 1 + 086670/day/candle-day-250.csv | 1 + 086710/day/candle-day-250.csv | 1 + 086790/day/candle-day-250.csv | 1 + 086820/day/candle-day-250.csv | 1 + 086890/day/candle-day-250.csv | 1 + 086900/day/candle-day-250.csv | 1 + 086960/day/candle-day-250.csv | 1 + 086980/day/candle-day-250.csv | 1 + 087010/day/candle-day-250.csv | 1 + 087260/day/candle-day-250.csv | 1 + 087600/day/candle-day-250.csv | 1 + 088130/day/candle-day-250.csv | 1 + 088260/day/candle-day-250.csv | 1 + 088280/day/candle-day-250.csv | 1 + 088290/day/candle-day-250.csv | 1 + 088340/day/candle-day-250.csv | 1 + 088350/day/candle-day-250.csv | 1 + 088390/day/candle-day-250.csv | 1 + 088790/day/candle-day-250.csv | 1 + 088800/day/candle-day-250.csv | 1 + 088910/day/candle-day-250.csv | 1 + 088980/day/candle-day-250.csv | 1 + 089010/day/candle-day-250.csv | 1 + 089030/day/candle-day-250.csv | 1 + 089140/day/candle-day-250.csv | 1 + 089150/day/candle-day-250.csv | 1 + 089230/day/candle-day-250.csv | 1 + 089470/day/candle-day-250.csv | 1 + 089590/day/candle-day-250.csv | 1 + 089600/day/candle-day-250.csv | 1 + 089790/day/candle-day-250.csv | 1 + 089850/day/candle-day-250.csv | 1 + 089860/day/candle-day-250.csv | 1 + 089890/day/candle-day-250.csv | 1 + 089970/day/candle-day-250.csv | 1 + 089980/day/candle-day-250.csv | 1 + 090080/day/candle-day-250.csv | 1 + 090150/day/candle-day-250.csv | 1 + 090350/day/candle-day-250.csv | 1 + 090360/day/candle-day-250.csv | 1 + 090370/day/candle-day-250.csv | 1 + 090410/day/candle-day-250.csv | 1 + 090430/day/candle-day-250.csv | 1 + 090460/day/candle-day-250.csv | 1 + 090470/day/candle-day-250.csv | 1 + 090710/day/candle-day-250.csv | 1 + 090850/day/candle-day-250.csv | 1 + 091090/day/candle-day-250.csv | 7 +- 091120/day/candle-day-250.csv | 1 + 091340/day/candle-day-250.csv | 1 + 091440/day/candle-day-250.csv | 1 + 091580/day/candle-day-250.csv | 1 + 091590/day/candle-day-250.csv | 1 + 091700/day/candle-day-250.csv | 1 + 091810/day/candle-day-250.csv | 1 + 091970/day/candle-day-250.csv | 1 + 092040/day/candle-day-250.csv | 1 + 092070/day/candle-day-250.csv | 1 + 092130/day/candle-day-250.csv | 1 + 092190/day/candle-day-250.csv | 1 + 092200/day/candle-day-250.csv | 1 + 092220/day/candle-day-250.csv | 1 + 092230/day/candle-day-250.csv | 1 + 092300/day/candle-day-250.csv | 1 + 092440/day/candle-day-250.csv | 1 + 092460/day/candle-day-250.csv | 1 + 092590/day/candle-day-250.csv | 1 + 092600/day/candle-day-250.csv | 1 + 092730/day/candle-day-250.csv | 1 + 092780/day/candle-day-250.csv | 1 + 092790/day/candle-day-250.csv | 1 + 092870/day/candle-day-250.csv | 1 + 093050/day/candle-day-250.csv | 1 + 093190/day/candle-day-250.csv | 1 + 093230/day/candle-day-250.csv | 7 +- 093240/day/candle-day-250.csv | 1 + 093320/day/candle-day-250.csv | 1 + 093370/day/candle-day-250.csv | 1 + 093380/day/candle-day-250.csv | 1 + 093510/day/candle-day-250.csv | 1 + 093520/day/candle-day-250.csv | 1 + 093640/day/candle-day-250.csv | 1 + 093920/day/candle-day-250.csv | 1 + 094170/day/candle-day-250.csv | 1 + 094280/day/candle-day-250.csv | 1 + 094360/day/candle-day-250.csv | 1 + 094480/day/candle-day-250.csv | 1 + 094800/day/candle-day-250.csv | 1 + 094820/day/candle-day-250.csv | 1 + 094840/day/candle-day-250.csv | 1 + 094850/day/candle-day-250.csv | 1 + 094860/day/candle-day-250.csv | 1 + 094940/day/candle-day-250.csv | 1 + 094970/day/candle-day-250.csv | 1 + 095190/day/candle-day-250.csv | 1 + 095270/day/candle-day-250.csv | 1 + 095340/day/candle-day-250.csv | 1 + 095500/day/candle-day-250.csv | 1 + 095570/day/candle-day-250.csv | 1 + 095610/day/candle-day-250.csv | 1 + 095660/day/candle-day-250.csv | 1 + 095700/day/candle-day-250.csv | 1 + 095720/day/candle-day-250.csv | 1 + 095910/day/candle-day-250.csv | 1 + 096040/day/candle-day-250.csv | 7 +- 096240/day/candle-day-250.csv | 1 + 096250/day/candle-day-250.csv | 1 + 096350/day/candle-day-250.csv | 1 + 096530/day/candle-day-250.csv | 1 + 096610/day/candle-day-250.csv | 7 +- 096630/day/candle-day-250.csv | 1 + 096690/day/candle-day-250.csv | 1 + 096760/day/candle-day-250.csv | 1 + 096770/day/candle-day-250.csv | 1 + 096870/day/candle-day-250.csv | 1 + 097230/day/candle-day-250.csv | 1 + 097520/day/candle-day-250.csv | 1 + 097780/day/candle-day-250.csv | 1 + 097800/day/candle-day-250.csv | 1 + 097870/day/candle-day-250.csv | 1 + 097950/day/candle-day-250.csv | 1 + 098120/day/candle-day-250.csv | 1 + 098460/day/candle-day-250.csv | 1 + 098660/day/candle-day-250.csv | 1 + 099190/day/candle-day-250.csv | 1 + 099220/day/candle-day-250.csv | 1 + 099320/day/candle-day-250.csv | 1 + 099390/day/candle-day-250.csv | 1 + 099410/day/candle-day-250.csv | 1 + 099430/day/candle-day-250.csv | 1 + 099440/day/candle-day-250.csv | 1 + 099520/day/candle-day-250.csv | 7 +- 099750/day/candle-day-250.csv | 1 + 100030/day/candle-day-250.csv | 1 + 100090/day/candle-day-250.csv | 1 + 100120/day/candle-day-250.csv | 1 + 100130/day/candle-day-250.csv | 1 + 100220/day/candle-day-250.csv | 1 + 100250/day/candle-day-250.csv | 1 + 100590/day/candle-day-250.csv | 1 + 100660/day/candle-day-250.csv | 1 + 100700/day/candle-day-250.csv | 1 + 100790/day/candle-day-250.csv | 1 + 100840/day/candle-day-250.csv | 1 + 101000/day/candle-day-250.csv | 1 + 101140/day/candle-day-250.csv | 1 + 101160/day/candle-day-250.csv | 1 + 101170/day/candle-day-250.csv | 1 + 101240/day/candle-day-250.csv | 1 + 101330/day/candle-day-250.csv | 1 + 101360/day/candle-day-250.csv | 1 + 101390/day/candle-day-250.csv | 1 + 101400/day/candle-day-250.csv | 1 + 101490/day/candle-day-250.csv | 1 + 101530/day/candle-day-250.csv | 1 + 101670/day/candle-day-250.csv | 1 + 101680/day/candle-day-250.csv | 1 + 101730/day/candle-day-250.csv | 1 + 101930/day/candle-day-250.csv | 1 + 102120/day/candle-day-250.csv | 1 + 102260/day/candle-day-250.csv | 1 + 102280/day/candle-day-250.csv | 7 +- 102370/day/candle-day-250.csv | 1 + 102460/day/candle-day-250.csv | 1 + 102710/day/candle-day-250.csv | 1 + 102940/day/candle-day-250.csv | 1 + 102950/day/candle-day-250.csv | 1 + 103140/day/candle-day-250.csv | 1 + 103230/day/candle-day-250.csv | 1 + 103590/day/candle-day-250.csv | 1 + 103660/day/candle-day-250.csv | 1 + 103840/day/candle-day-250.csv | 1 + 104040/day/candle-day-250.csv | 1 + 104200/day/candle-day-250.csv | 1 + 104460/day/candle-day-250.csv | 1 + 104480/day/candle-day-250.csv | 1 + 104540/day/candle-day-250.csv | 1 + 104620/day/candle-day-250.csv | 1 + 104700/day/candle-day-250.csv | 1 + 104830/day/candle-day-250.csv | 1 + 105330/day/candle-day-250.csv | 1 + 105550/day/candle-day-250.csv | 1 + 105560/day/candle-day-250.csv | 1 + 105630/day/candle-day-250.csv | 1 + 105740/day/candle-day-250.csv | 1 + 105760/day/candle-day-250.csv | 1 + 105840/day/candle-day-250.csv | 1 + 106080/day/candle-day-250.csv | 1 + 106190/day/candle-day-250.csv | 1 + 106240/day/candle-day-250.csv | 1 + 106520/day/candle-day-250.csv | 7 +- 107590/day/candle-day-250.csv | 1 + 107600/day/candle-day-250.csv | 1 + 107640/day/candle-day-250.csv | 1 + 108230/day/candle-day-250.csv | 1 + 108320/day/candle-day-250.csv | 1 + 108380/day/candle-day-250.csv | 1 + 108490/day/candle-day-250.csv | 1 + 108670/day/candle-day-250.csv | 1 + 108860/day/candle-day-250.csv | 1 + 109070/day/candle-day-250.csv | 7 +- 109080/day/candle-day-250.csv | 1 + 109610/day/candle-day-250.csv | 1 + 109670/day/candle-day-250.csv | 1 + 109740/day/candle-day-250.csv | 1 + 109820/day/candle-day-250.csv | 1 + 109860/day/candle-day-250.csv | 1 + 109960/day/candle-day-250.csv | 1 + 110020/day/candle-day-250.csv | 1 + 110790/day/candle-day-250.csv | 1 + 110990/day/candle-day-250.csv | 1 + 111110/day/candle-day-250.csv | 1 + 111380/day/candle-day-250.csv | 1 + 111710/day/candle-day-250.csv | 1 + 111770/day/candle-day-250.csv | 1 + 111870/day/candle-day-250.csv | 7 +- 112040/day/candle-day-250.csv | 1 + 112190/day/candle-day-250.csv | 1 + 112290/day/candle-day-250.csv | 1 + 112610/day/candle-day-250.csv | 1 + 113810/day/candle-day-250.csv | 1 + 114090/day/candle-day-250.csv | 1 + 114190/day/candle-day-250.csv | 1 + 114450/day/candle-day-250.csv | 1 + 114630/day/candle-day-250.csv | 1 + 114810/day/candle-day-250.csv | 1 + 114840/day/candle-day-250.csv | 1 + 114920/day/candle-day-250.csv | 1 + 115160/day/candle-day-250.csv | 1 + 115180/day/candle-day-250.csv | 1 + 115310/day/candle-day-250.csv | 1 + 115440/day/candle-day-250.csv | 1 + 115450/day/candle-day-250.csv | 1 + 115480/day/candle-day-250.csv | 1 + 115500/day/candle-day-250.csv | 1 + 115530/day/candle-day-250.csv | 1 + 115570/day/candle-day-250.csv | 1 + 115610/day/candle-day-250.csv | 1 + 116100/day/candle-day-250.csv | 1 + 117580/day/candle-day-250.csv | 1 + 117670/day/candle-day-250.csv | 1 + 117730/day/candle-day-250.csv | 1 + 118000/day/candle-day-250.csv | 1 + 118990/day/candle-day-250.csv | 1 + 119500/day/candle-day-250.csv | 1 + 119610/day/candle-day-250.csv | 7 +- 119650/day/candle-day-250.csv | 1 + 119830/day/candle-day-250.csv | 1 + 119850/day/candle-day-250.csv | 1 + 120030/day/candle-day-250.csv | 1 + 120110/day/candle-day-250.csv | 1 + 120240/day/candle-day-250.csv | 1 + 121060/day/candle-day-250.csv | 1 + 121440/day/candle-day-250.csv | 1 + 121600/day/candle-day-250.csv | 1 + 121800/day/candle-day-250.csv | 7 +- 121850/day/candle-day-250.csv | 1 + 121890/day/candle-day-250.csv | 1 + 122310/day/candle-day-250.csv | 1 + 122350/day/candle-day-250.csv | 1 + 122450/day/candle-day-250.csv | 1 + 122640/day/candle-day-250.csv | 1 + 122690/day/candle-day-250.csv | 1 + 122830/day/candle-day-250.csv | 1 + 122870/day/candle-day-250.csv | 1 + 122900/day/candle-day-250.csv | 1 + 122990/day/candle-day-250.csv | 1 + 123010/day/candle-day-250.csv | 1 + 123040/day/candle-day-250.csv | 1 + 123330/day/candle-day-250.csv | 1 + 123410/day/candle-day-250.csv | 1 + 123420/day/candle-day-250.csv | 1 + 123570/day/candle-day-250.csv | 1 + 123690/day/candle-day-250.csv | 1 + 123700/day/candle-day-250.csv | 1 + 123750/day/candle-day-250.csv | 1 + 123840/day/candle-day-250.csv | 1 + 123860/day/candle-day-250.csv | 1 + 123890/day/candle-day-250.csv | 1 + 124500/day/candle-day-250.csv | 1 + 124560/day/candle-day-250.csv | 1 + 125210/day/candle-day-250.csv | 1 + 126340/day/candle-day-250.csv | 1 + 126560/day/candle-day-250.csv | 1 + 126600/day/candle-day-250.csv | 1 + 126640/day/candle-day-250.csv | 1 + 126700/day/candle-day-250.csv | 1 + 126720/day/candle-day-250.csv | 1 + 126730/day/candle-day-250.csv | 1 + 126880/day/candle-day-250.csv | 1 + 127120/day/candle-day-250.csv | 1 + 127710/day/candle-day-250.csv | 1 + 127980/day/candle-day-250.csv | 1 + 128540/day/candle-day-250.csv | 1 + 128660/day/candle-day-250.csv | 1 + 128820/day/candle-day-250.csv | 1 + 128940/day/candle-day-250.csv | 1 + 129260/day/candle-day-250.csv | 1 + 129890/day/candle-day-250.csv | 1 + 129920/day/candle-day-250.csv | 1 + 130500/day/candle-day-250.csv | 1 + 130580/day/candle-day-250.csv | 1 + 130660/day/candle-day-250.csv | 1 + 130740/day/candle-day-250.csv | 1 + 131030/day/candle-day-250.csv | 1 + 131090/day/candle-day-250.csv | 1 + 131100/day/candle-day-250.csv | 1 + 131180/day/candle-day-250.csv | 1 + 131220/day/candle-day-250.csv | 1 + 131290/day/candle-day-250.csv | 1 + 131370/day/candle-day-250.csv | 1 + 131400/day/candle-day-250.csv | 1 + 131760/day/candle-day-250.csv | 1 + 131970/day/candle-day-250.csv | 1 + 133750/day/candle-day-250.csv | 1 + 133820/day/candle-day-250.csv | 1 + 134060/day/candle-day-250.csv | 1 + 134380/day/candle-day-250.csv | 1 + 134580/day/candle-day-250.csv | 1 + 134790/day/candle-day-250.csv | 1 + 136410/day/candle-day-250.csv | 1 + 136480/day/candle-day-250.csv | 1 + 136490/day/candle-day-250.csv | 1 + 136540/day/candle-day-250.csv | 1 + 136660/day/candle-day-250.csv | 1 + 137080/day/candle-day-250.csv | 1 + 137310/day/candle-day-250.csv | 1 + 137400/day/candle-day-250.csv | 1 + 137940/day/candle-day-250.csv | 1 + 137950/day/candle-day-250.csv | 1 + 138040/day/candle-day-250.csv | 1 + 138070/day/candle-day-250.csv | 1 + 138080/day/candle-day-250.csv | 1 + 138360/day/candle-day-250.csv | 1 + 138490/day/candle-day-250.csv | 1 + 138610/day/candle-day-250.csv | 1 + 138930/day/candle-day-250.csv | 1 + 139050/day/candle-day-250.csv | 7 +- 139130/day/candle-day-250.csv | 1 + 139480/day/candle-day-250.csv | 1 + 139670/day/candle-day-250.csv | 1 + 139990/day/candle-day-250.csv | 1 + 140070/day/candle-day-250.csv | 1 + 140410/day/candle-day-250.csv | 1 + 140430/day/candle-day-250.csv | 1 + 140520/day/candle-day-250.csv | 1 + 140610/day/candle-day-250.csv | 1 + 140660/day/candle-day-250.csv | 9 +-- 140670/day/candle-day-250.csv | 1 + 140860/day/candle-day-250.csv | 1 + 140910/day/candle-day-250.csv | 7 +- 141000/day/candle-day-250.csv | 1 + 141080/day/candle-day-250.csv | 1 + 142210/day/candle-day-250.csv | 1 + 142280/day/candle-day-250.csv | 1 + 142760/day/candle-day-250.csv | 1 + 143160/day/candle-day-250.csv | 1 + 143210/day/candle-day-250.csv | 1 + 143240/day/candle-day-250.csv | 1 + 143540/day/candle-day-250.csv | 1 + 144510/day/candle-day-250.csv | 1 + 144960/day/candle-day-250.csv | 1 + 145020/day/candle-day-250.csv | 1 + 145170/day/candle-day-250.csv | 1 + 145210/day/candle-day-250.csv | 1 + 145270/day/candle-day-250.csv | 1 + 145720/day/candle-day-250.csv | 1 + 145990/day/candle-day-250.csv | 1 + 146060/day/candle-day-250.csv | 1 + 146320/day/candle-day-250.csv | 1 + 147760/day/candle-day-250.csv | 1 + 147830/day/candle-day-250.csv | 1 + 148150/day/candle-day-250.csv | 1 + 148250/day/candle-day-250.csv | 1 + 148780/day/candle-day-250.csv | 1 + 148930/day/candle-day-250.csv | 1 + 149010/day/candle-day-250.csv | 1 + 149300/day/candle-day-250.csv | 1 + 149950/day/candle-day-250.csv | 1 + 149980/day/candle-day-250.csv | 1 + 150840/day/candle-day-250.csv | 7 +- 150900/day/candle-day-250.csv | 1 + 151860/day/candle-day-250.csv | 1 + 151910/day/candle-day-250.csv | 7 +- 152550/day/candle-day-250.csv | 1 + 153460/day/candle-day-250.csv | 1 + 153490/day/candle-day-250.csv | 1 + 153710/day/candle-day-250.csv | 1 + 154030/day/candle-day-250.csv | 1 + 154040/day/candle-day-250.csv | 1 + 155650/day/candle-day-250.csv | 1 + 155660/day/candle-day-250.csv | 1 + 156100/day/candle-day-250.csv | 1 + 158430/day/candle-day-250.csv | 1 + 159010/day/candle-day-250.csv | 1 + 159580/day/candle-day-250.csv | 1 + 159910/day/candle-day-250.csv | 1 + 160190/day/candle-day-250.csv | 1 + 160550/day/candle-day-250.csv | 1 + 160980/day/candle-day-250.csv | 1 + 161000/day/candle-day-250.csv | 1 + 161390/day/candle-day-250.csv | 1 + 161580/day/candle-day-250.csv | 1 + 161890/day/candle-day-250.csv | 1 + 162120/day/candle-day-250.csv | 1 + 162300/day/candle-day-250.csv | 1 + 163280/day/candle-day-250.csv | 1 + 163560/day/candle-day-250.csv | 1 + 163730/day/candle-day-250.csv | 1 + 166090/day/candle-day-250.csv | 1 + 166480/day/candle-day-250.csv | 1 + 168330/day/candle-day-250.csv | 1 + 168360/day/candle-day-250.csv | 1 + 168490/day/candle-day-250.csv | 1 + 169330/day/candle-day-250.csv | 1 + 169670/day/candle-day-250.csv | 1 + 170030/day/candle-day-250.csv | 1 + 170790/day/candle-day-250.csv | 1 + 170900/day/candle-day-250.csv | 1 + 170920/day/candle-day-250.csv | 1 + 171010/day/candle-day-250.csv | 1 + 171090/day/candle-day-250.csv | 1 + 171120/day/candle-day-250.csv | 1 + 172670/day/candle-day-250.csv | 1 + 173130/day/candle-day-250.csv | 1 + 173940/day/candle-day-250.csv | 1 + 174880/day/candle-day-250.csv | 7 +- 174900/day/candle-day-250.csv | 1 + 175140/day/candle-day-250.csv | 1 + 175250/day/candle-day-250.csv | 1 + 175330/day/candle-day-250.csv | 1 + 176590/day/candle-day-250.csv | 1 + 176750/day/candle-day-250.csv | 1 + 177350/day/candle-day-250.csv | 1 + 177830/day/candle-day-250.csv | 1 + 177900/day/candle-day-250.csv | 1 + 178320/day/candle-day-250.csv | 1 + 178600/day/candle-day-250.csv | 1 + 178780/day/candle-day-250.csv | 1 + 178920/day/candle-day-250.csv | 1 + 179290/day/candle-day-250.csv | 1 + 179530/day/candle-day-250.csv | 1 + 179720/day/candle-day-250.csv | 5 +- 179900/day/candle-day-250.csv | 1 + 180060/day/candle-day-250.csv | 1 + 180400/day/candle-day-250.csv | 1 + 180640/day/candle-day-250.csv | 1 + 181710/day/candle-day-250.csv | 1 + 182360/day/candle-day-250.csv | 1 + 182400/day/candle-day-250.csv | 7 +- 183190/day/candle-day-250.csv | 1 + 183300/day/candle-day-250.csv | 1 + 183490/day/candle-day-250.csv | 1 + 184230/day/candle-day-250.csv | 1 + 185190/day/candle-day-250.csv | 5 +- 185490/day/candle-day-250.csv | 1 + 185750/day/candle-day-250.csv | 1 + 186230/day/candle-day-250.csv | 1 + 187220/day/candle-day-250.csv | 1 + 187270/day/candle-day-250.csv | 1 + 187420/day/candle-day-250.csv | 1 + 187660/day/candle-day-250.csv | 1 + 187790/day/candle-day-250.csv | 7 +- 187870/day/candle-day-250.csv | 1 + 188260/day/candle-day-250.csv | 1 + 189300/day/candle-day-250.csv | 1 + 189330/day/candle-day-250.csv | 1 + 189350/day/candle-day-250.csv | 7 +- 189690/day/candle-day-250.csv | 1 + 189860/day/candle-day-250.csv | 1 + 189980/day/candle-day-250.csv | 1 + 190510/day/candle-day-250.csv | 1 + 190650/day/candle-day-250.csv | 1 + 191410/day/candle-day-250.csv | 1 + 191420/day/candle-day-250.csv | 1 + 191600/day/candle-day-250.csv | 3 +- 192080/day/candle-day-250.csv | 1 + 192250/day/candle-day-250.csv | 1 + 192390/day/candle-day-250.csv | 1 + 192400/day/candle-day-250.csv | 1 + 192410/day/candle-day-250.csv | 1 + 192440/day/candle-day-250.csv | 1 + 192650/day/candle-day-250.csv | 1 + 192820/day/candle-day-250.csv | 1 + 193250/day/candle-day-250.csv | 1 + 194370/day/candle-day-250.csv | 1 + 194480/day/candle-day-250.csv | 1 + 194700/day/candle-day-250.csv | 1 + 195500/day/candle-day-250.csv | 1 + 195870/day/candle-day-250.csv | 1 + 195940/day/candle-day-250.csv | 1 + 195990/day/candle-day-250.csv | 1 + 196170/day/candle-day-250.csv | 1 + 196300/day/candle-day-250.csv | 1 + 196450/day/candle-day-250.csv | 1 + 196490/day/candle-day-250.csv | 7 +- 196700/day/candle-day-250.csv | 1 + 197140/day/candle-day-250.csv | 1 + 198080/day/candle-day-250.csv | 1 + 198440/day/candle-day-250.csv | 1 + 198940/day/candle-day-250.csv | 1 + 199150/day/candle-day-250.csv | 1 + 199290/day/candle-day-250.csv | 1 + 199430/day/candle-day-250.csv | 1 + 199480/day/candle-day-250.csv | 1 + 199550/day/candle-day-250.csv | 1 + 199730/day/candle-day-250.csv | 1 + 199800/day/candle-day-250.csv | 1 + 199820/day/candle-day-250.csv | 1 + 200130/day/candle-day-250.csv | 1 + 200230/day/candle-day-250.csv | 1 + 200350/day/candle-day-250.csv | 1 + 200470/day/candle-day-250.csv | 1 + 200580/day/candle-day-250.csv | 1 + 200670/day/candle-day-250.csv | 1 + 200710/day/candle-day-250.csv | 1 + 200780/day/candle-day-250.csv | 1 + 200880/day/candle-day-250.csv | 1 + 201490/day/candle-day-250.csv | 1 + 202960/day/candle-day-250.csv | 1 + 203400/day/candle-day-250.csv | 1 + 203450/day/candle-day-250.csv | 1 + 203650/day/candle-day-250.csv | 1 + 203690/day/candle-day-250.csv | 7 +- 204020/day/candle-day-250.csv | 1 + 204210/day/candle-day-250.csv | 7 +- 204270/day/candle-day-250.csv | 1 + 204320/day/candle-day-250.csv | 1 + 204610/day/candle-day-250.csv | 1 + 204620/day/candle-day-250.csv | 1 + 204630/day/candle-day-250.csv | 7 +- 204840/day/candle-day-250.csv | 1 + 205100/day/candle-day-250.csv | 1 + 205470/day/candle-day-250.csv | 1 + 205500/day/candle-day-250.csv | 1 + 206400/day/candle-day-250.csv | 1 + 206560/day/candle-day-250.csv | 1 + 206640/day/candle-day-250.csv | 1 + 206650/day/candle-day-250.csv | 1 + 206950/day/candle-day-250.csv | 1 + 207490/day/candle-day-250.csv | 5 +- 207760/day/candle-day-250.csv | 1 + 207940/day/candle-day-250.csv | 1 + 208140/day/candle-day-250.csv | 1 + 208340/day/candle-day-250.csv | 7 +- 208350/day/candle-day-250.csv | 1 + 208370/day/candle-day-250.csv | 1 + 208640/day/candle-day-250.csv | 1 + 208710/day/candle-day-250.csv | 1 + 208850/day/candle-day-250.csv | 1 + 208860/day/candle-day-250.csv | 7 +- 208890/day/candle-day-250.csv | 3 +- 209640/day/candle-day-250.csv | 1 + 210120/day/candle-day-250.csv | 1 + 210540/day/candle-day-250.csv | 1 + 210980/day/candle-day-250.csv | 1 + 211050/day/candle-day-250.csv | 1 + 211270/day/candle-day-250.csv | 1 + 212310/day/candle-day-250.csv | 1 + 212560/day/candle-day-250.csv | 1 + 212710/day/candle-day-250.csv | 1 + 213420/day/candle-day-250.csv | 1 + 213500/day/candle-day-250.csv | 1 + 214150/day/candle-day-250.csv | 1 + 214180/day/candle-day-250.csv | 1 + 214260/day/candle-day-250.csv | 1 + 214270/day/candle-day-250.csv | 1 + 214320/day/candle-day-250.csv | 1 + 214330/day/candle-day-250.csv | 1 + 214370/day/candle-day-250.csv | 1 + 214390/day/candle-day-250.csv | 1 + 214420/day/candle-day-250.csv | 1 + 214430/day/candle-day-250.csv | 1 + 214450/day/candle-day-250.csv | 1 + 214610/day/candle-day-250.csv | 1 + 214680/day/candle-day-250.csv | 1 + 214870/day/candle-day-250.csv | 7 +- 215000/day/candle-day-250.csv | 1 + 215090/day/candle-day-250.csv | 7 +- 215100/day/candle-day-250.csv | 1 + 215200/day/candle-day-250.csv | 1 + 215360/day/candle-day-250.csv | 1 + 215380/day/candle-day-250.csv | 1 + 215480/day/candle-day-250.csv | 1 + 215570/day/candle-day-250.csv | 1 + 215600/day/candle-day-250.csv | 1 + 215790/day/candle-day-250.csv | 1 + 216050/day/candle-day-250.csv | 1 + 216080/day/candle-day-250.csv | 1 + 216400/day/candle-day-250.csv | 1 + 217190/day/candle-day-250.csv | 1 + 217270/day/candle-day-250.csv | 1 + 217320/day/candle-day-250.csv | 3 +- 217330/day/candle-day-250.csv | 1 + 217480/day/candle-day-250.csv | 7 +- 217500/day/candle-day-250.csv | 1 + 217620/day/candle-day-250.csv | 7 +- 217730/day/candle-day-250.csv | 1 + 217820/day/candle-day-250.csv | 1 + 217880/day/candle-day-250.csv | 1 + 217910/day/candle-day-250.csv | 3 +- 217950/day/candle-day-250.csv | 1 + 218150/day/candle-day-250.csv | 1 + 218410/day/candle-day-250.csv | 1 + 219130/day/candle-day-250.csv | 1 + 219420/day/candle-day-250.csv | 1 + 219550/day/candle-day-250.csv | 1 + 219750/day/candle-day-250.csv | 7 +- 220100/day/candle-day-250.csv | 1 + 220180/day/candle-day-250.csv | 1 + 220260/day/candle-day-250.csv | 1 + 221800/day/candle-day-250.csv | 1 + 221840/day/candle-day-250.csv | 1 + 221980/day/candle-day-250.csv | 1 + 222040/day/candle-day-250.csv | 1 + 222080/day/candle-day-250.csv | 1 + 222110/day/candle-day-250.csv | 1 + 222160/day/candle-day-250.csv | 7 +- 222420/day/candle-day-250.csv | 1 + 222670/day/candle-day-250.csv | 1 + 222800/day/candle-day-250.csv | 1 + 222810/day/candle-day-250.csv | 7 +- 222980/day/candle-day-250.csv | 1 + 223220/day/candle-day-250.csv | 7 +- 223250/day/candle-day-250.csv | 1 + 223310/day/candle-day-250.csv | 1 + 224060/day/candle-day-250.csv | 1 + 224110/day/candle-day-250.csv | 1 + 224760/day/candle-day-250.csv | 5 +- 224810/day/candle-day-250.csv | 3 +- 225190/day/candle-day-250.csv | 1 + 225220/day/candle-day-250.csv | 1 + 225430/day/candle-day-250.csv | 1 + 225530/day/candle-day-250.csv | 1 + 225570/day/candle-day-250.csv | 1 + 225590/day/candle-day-250.csv | 1 + 226320/day/candle-day-250.csv | 1 + 226330/day/candle-day-250.csv | 1 + 226340/day/candle-day-250.csv | 7 +- 226360/day/candle-day-250.csv | 7 +- 226400/day/candle-day-250.csv | 1 + 226440/day/candle-day-250.csv | 7 +- 226950/day/candle-day-250.csv | 1 + 227100/day/candle-day-250.csv | 7 +- 227420/day/candle-day-250.csv | 5 +- 227610/day/candle-day-250.csv | 1 + 227840/day/candle-day-250.csv | 1 + 227950/day/candle-day-250.csv | 1 + 228340/day/candle-day-250.csv | 1 + 228670/day/candle-day-250.csv | 1 + 228760/day/candle-day-250.csv | 1 + 228850/day/candle-day-250.csv | 1 + 229000/day/candle-day-250.csv | 1 + 229500/day/candle-day-250.csv | 1 + 229640/day/candle-day-250.csv | 1 + 230240/day/candle-day-250.csv | 1 + 230360/day/candle-day-250.csv | 1 + 230980/day/candle-day-250.csv | 7 +- 232140/day/candle-day-250.csv | 1 + 232530/day/candle-day-250.csv | 1 + 232680/day/candle-day-250.csv | 1 + 232830/day/candle-day-250.csv | 1 + 233250/day/candle-day-250.csv | 5 +- 233990/day/candle-day-250.csv | 1 + 234070/day/candle-day-250.csv | 3 +- 234080/day/candle-day-250.csv | 1 + 234100/day/candle-day-250.csv | 1 + 234300/day/candle-day-250.csv | 1 + 234340/day/candle-day-250.csv | 1 + 234690/day/candle-day-250.csv | 1 + 234920/day/candle-day-250.csv | 1 + 235980/day/candle-day-250.csv | 1 + 236030/day/candle-day-250.csv | 1 + 236200/day/candle-day-250.csv | 1 + 236340/day/candle-day-250.csv | 1 + 236810/day/candle-day-250.csv | 1 + 237690/day/candle-day-250.csv | 1 + 237750/day/candle-day-250.csv | 1 + 237820/day/candle-day-250.csv | 1 + 237880/day/candle-day-250.csv | 1 + 238090/day/candle-day-250.csv | 1 + 238120/day/candle-day-250.csv | 1 + 238170/day/candle-day-250.csv | 1 + 238200/day/candle-day-250.csv | 1 + 238490/day/candle-day-250.csv | 1 + 238500/day/candle-day-250.csv | 1 + 239340/day/candle-day-250.csv | 1 + 239610/day/candle-day-250.csv | 1 + 239890/day/candle-day-250.csv | 1 + 240550/day/candle-day-250.csv | 1 + 240600/day/candle-day-250.csv | 1 + 240810/day/candle-day-250.csv | 1 + 241520/day/candle-day-250.csv | 1 + 241560/day/candle-day-250.csv | 1 + 241590/day/candle-day-250.csv | 1 + 241690/day/candle-day-250.csv | 1 + 241710/day/candle-day-250.csv | 1 + 241770/day/candle-day-250.csv | 1 + 241790/day/candle-day-250.csv | 1 + 241820/day/candle-day-250.csv | 1 + 241840/day/candle-day-250.csv | 1 + 242040/day/candle-day-250.csv | 1 + 243070/day/candle-day-250.csv | 1 + 243840/day/candle-day-250.csv | 1 + 243870/day/candle-day-250.csv | 1 + 244460/day/candle-day-250.csv | 1 + 244880/day/candle-day-250.csv | 1 + 244920/day/candle-day-250.csv | 1 + 245450/day/candle-day-250.csv | 1 + 245620/day/candle-day-250.csv | 7 +- 246250/day/candle-day-250.csv | 1 + 246690/day/candle-day-250.csv | 1 + 246710/day/candle-day-250.csv | 1 + 246720/day/candle-day-250.csv | 1 + 246960/day/candle-day-250.csv | 1 + 247540/day/candle-day-250.csv | 1 + 247660/day/candle-day-250.csv | 1 + 248070/day/candle-day-250.csv | 1 + 248170/day/candle-day-250.csv | 1 + 249420/day/candle-day-250.csv | 1 + 250000/day/candle-day-250.csv | 1 + 250030/day/candle-day-250.csv | 1 + 250060/day/candle-day-250.csv | 1 + 250930/day/candle-day-250.csv | 1 + 251120/day/candle-day-250.csv | 1 + 251270/day/candle-day-250.csv | 1 + 251280/day/candle-day-250.csv | 1 + 251370/day/candle-day-250.csv | 1 + 251630/day/candle-day-250.csv | 1 + 251970/day/candle-day-250.csv | 1 + 252500/day/candle-day-250.csv | 1 + 252990/day/candle-day-250.csv | 1 + 253450/day/candle-day-250.csv | 1 + 253590/day/candle-day-250.csv | 1 + 253610/day/candle-day-250.csv | 1 + 253840/day/candle-day-250.csv | 1 + 254120/day/candle-day-250.csv | 1 + 254160/day/candle-day-250.csv | 1 + 254490/day/candle-day-250.csv | 1 + 255220/day/candle-day-250.csv | 1 + 255440/day/candle-day-250.csv | 1 + 256150/day/candle-day-250.csv | 1 + 256630/day/candle-day-250.csv | 1 + 256840/day/candle-day-250.csv | 1 + 256940/day/candle-day-250.csv | 1 + 257370/day/candle-day-250.csv | 1 + 257720/day/candle-day-250.csv | 1 + 257990/day/candle-day-250.csv | 1 + 258050/day/candle-day-250.csv | 1 + 258540/day/candle-day-250.csv | 1 + 258610/day/candle-day-250.csv | 1 + 258790/day/candle-day-250.csv | 1 + 258830/day/candle-day-250.csv | 7 +- 259630/day/candle-day-250.csv | 1 + 259960/day/candle-day-250.csv | 1 + 260660/day/candle-day-250.csv | 1 + 260870/day/candle-day-250.csv | 1 + 260930/day/candle-day-250.csv | 1 + 260970/day/candle-day-250.csv | 1 + 261200/day/candle-day-250.csv | 1 + 261780/day/candle-day-250.csv | 1 + 262260/day/candle-day-250.csv | 1 + 262840/day/candle-day-250.csv | 1 + 263020/day/candle-day-250.csv | 1 + 263050/day/candle-day-250.csv | 1 + 263600/day/candle-day-250.csv | 1 + 263690/day/candle-day-250.csv | 1 + 263700/day/candle-day-250.csv | 1 + 263720/day/candle-day-250.csv | 1 + 263750/day/candle-day-250.csv | 1 + 263770/day/candle-day-250.csv | 1 + 263800/day/candle-day-250.csv | 1 + 263810/day/candle-day-250.csv | 1 + 263860/day/candle-day-250.csv | 1 + 263920/day/candle-day-250.csv | 1 + 264450/day/candle-day-250.csv | 1 + 264660/day/candle-day-250.csv | 1 + 264850/day/candle-day-250.csv | 1 + 264900/day/candle-day-250.csv | 1 + 265520/day/candle-day-250.csv | 1 + 265560/day/candle-day-250.csv | 1 + 265740/day/candle-day-250.csv | 1 + 266170/day/candle-day-250.csv | 1 + 266350/day/candle-day-250.csv | 1 + 266470/day/candle-day-250.csv | 1 + 266870/day/candle-day-250.csv | 1 + 267080/day/candle-day-250.csv | 1 + 267250/day/candle-day-250.csv | 1 + 267260/day/candle-day-250.csv | 1 + 267270/day/candle-day-250.csv | 1 + 267290/day/candle-day-250.csv | 1 + 267320/day/candle-day-250.csv | 1 + 267790/day/candle-day-250.csv | 1 + 267850/day/candle-day-250.csv | 1 + 267980/day/candle-day-250.csv | 1 + 268280/day/candle-day-250.csv | 1 + 269620/day/candle-day-250.csv | 7 +- 270210/day/candle-day-250.csv | 1 + 270520/day/candle-day-250.csv | 1 + 270660/day/candle-day-250.csv | 1 + 270870/day/candle-day-250.csv | 1 + 271560/day/candle-day-250.csv | 1 + 271830/day/candle-day-250.csv | 1 + 271940/day/candle-day-250.csv | 1 + 271980/day/candle-day-250.csv | 1 + 272110/day/candle-day-250.csv | 1 + 272210/day/candle-day-250.csv | 1 + 272290/day/candle-day-250.csv | 1 + 272450/day/candle-day-250.csv | 1 + 272550/day/candle-day-250.csv | 1 + 273060/day/candle-day-250.csv | 1 + 273640/day/candle-day-250.csv | 1 + 274090/day/candle-day-250.csv | 1 + 274400/day/candle-day-250.csv | 1 + 275630/day/candle-day-250.csv | 1 + 276040/day/candle-day-250.csv | 1 + 276240/day/candle-day-250.csv | 1 + 276730/day/candle-day-250.csv | 1 + 277070/day/candle-day-250.csv | 1 + 277410/day/candle-day-250.csv | 1 + 277810/day/candle-day-250.csv | 1 + 277880/day/candle-day-250.csv | 1 + 278280/day/candle-day-250.csv | 1 + 278470/day/candle-day-250.csv | 1 + 278650/day/candle-day-250.csv | 1 + 278990/day/candle-day-250.csv | 1 + 279060/day/candle-day-250.csv | 1 + 279600/day/candle-day-250.csv | 7 +- 280360/day/candle-day-250.csv | 1 + 281740/day/candle-day-250.csv | 1 + 281820/day/candle-day-250.csv | 1 + 282330/day/candle-day-250.csv | 1 + 282720/day/candle-day-250.csv | 1 + 282880/day/candle-day-250.csv | 1 + 283100/day/candle-day-250.csv | 1 + 284620/day/candle-day-250.csv | 1 + 284740/day/candle-day-250.csv | 1 + 285130/day/candle-day-250.csv | 1 + 285490/day/candle-day-250.csv | 1 + 285800/day/candle-day-250.csv | 1 + 286750/day/candle-day-250.csv | 1 + 286940/day/candle-day-250.csv | 1 + 288330/day/candle-day-250.csv | 1 + 288490/day/candle-day-250.csv | 5 +- 288620/day/candle-day-250.csv | 1 + 288980/day/candle-day-250.csv | 1 + 289010/day/candle-day-250.csv | 1 + 289080/day/candle-day-250.csv | 1 + 289170/day/candle-day-250.csv | 1 + 289220/day/candle-day-250.csv | 1 + 289860/day/candle-day-250.csv | 5 +- 289930/day/candle-day-250.csv | 1 + 290090/day/candle-day-250.csv | 1 + 290120/day/candle-day-250.csv | 1 + 290270/day/candle-day-250.csv | 1 + 290380/day/candle-day-250.csv | 7 +- 290520/day/candle-day-250.csv | 1 + 290550/day/candle-day-250.csv | 1 + 290560/day/candle-day-250.csv | 1 + 290650/day/candle-day-250.csv | 1 + 290660/day/candle-day-250.csv | 1 + 290670/day/candle-day-250.csv | 1 + 290690/day/candle-day-250.csv | 1 + 290720/day/candle-day-250.csv | 1 + 290740/day/candle-day-250.csv | 1 + 291230/day/candle-day-250.csv | 1 + 291650/day/candle-day-250.csv | 1 + 291810/day/candle-day-250.csv | 1 + 293480/day/candle-day-250.csv | 1 + 293490/day/candle-day-250.csv | 1 + 293580/day/candle-day-250.csv | 1 + 293780/day/candle-day-250.csv | 1 + 293940/day/candle-day-250.csv | 1 + 294090/day/candle-day-250.csv | 1 + 294140/day/candle-day-250.csv | 1 + 294570/day/candle-day-250.csv | 1 + 294630/day/candle-day-250.csv | 1 + 294870/day/candle-day-250.csv | 1 + 295310/day/candle-day-250.csv | 1 + 296160/day/candle-day-250.csv | 1 + 296520/day/candle-day-250.csv | 3 +- 296640/day/candle-day-250.csv | 1 + 297090/day/candle-day-250.csv | 1 + 297570/day/candle-day-250.csv | 1 + 297890/day/candle-day-250.csv | 1 + 298000/day/candle-day-250.csv | 7 +- 298020/day/candle-day-250.csv | 1 + 298040/day/candle-day-250.csv | 1 + 298050/day/candle-day-250.csv | 1 + 298060/day/candle-day-250.csv | 1 + 298380/day/candle-day-250.csv | 1 + 298540/day/candle-day-250.csv | 1 + 298690/day/candle-day-250.csv | 1 + 298830/day/candle-day-250.csv | 1 + 299030/day/candle-day-250.csv | 1 + 299170/day/candle-day-250.csv | 1 + 299480/day/candle-day-250.csv | 1 + 299660/day/candle-day-250.csv | 1 + 299900/day/candle-day-250.csv | 1 + 300080/day/candle-day-250.csv | 1 + 300120/day/candle-day-250.csv | 1 + 300720/day/candle-day-250.csv | 1 + 301300/day/candle-day-250.csv | 1 + 302430/day/candle-day-250.csv | 1 + 302440/day/candle-day-250.csv | 1 + 302550/day/candle-day-250.csv | 1 + 302920/day/candle-day-250.csv | 1 + 303030/day/candle-day-250.csv | 1 + 303360/day/candle-day-250.csv | 1 + 303530/day/candle-day-250.csv | 1 + 303810/day/candle-day-250.csv | 1 + 304100/day/candle-day-250.csv | 1 + 304360/day/candle-day-250.csv | 1 + 304840/day/candle-day-250.csv | 1 + 305090/day/candle-day-250.csv | 1 + 306040/day/candle-day-250.csv | 1 + 306200/day/candle-day-250.csv | 1 + 306620/day/candle-day-250.csv | 1 + 307180/day/candle-day-250.csv | 1 + 307280/day/candle-day-250.csv | 1 + 307750/day/candle-day-250.csv | 1 + 307870/day/candle-day-250.csv | 1 + 307930/day/candle-day-250.csv | 1 + 307950/day/candle-day-250.csv | 1 + 308080/day/candle-day-250.csv | 1 + 308100/day/candle-day-250.csv | 1 + 308170/day/candle-day-250.csv | 1 + 308430/day/candle-day-250.csv | 1 + 308700/day/candle-day-250.csv | 5 +- 309930/day/candle-day-250.csv | 1 + 309960/day/candle-day-250.csv | 1 + 310200/day/candle-day-250.csv | 1 + 310210/day/candle-day-250.csv | 1 + 310870/day/candle-day-250.csv | 1 + 311060/day/candle-day-250.csv | 1 + 311320/day/candle-day-250.csv | 1 + 311390/day/candle-day-250.csv | 1 + 311690/day/candle-day-250.csv | 1 + 311960/day/candle-day-250.csv | 1 + 312610/day/candle-day-250.csv | 1 + 313760/day/candle-day-250.csv | 1 + 314130/day/candle-day-250.csv | 1 + 314140/day/candle-day-250.csv | 1 + 314930/day/candle-day-250.csv | 1 + 315640/day/candle-day-250.csv | 1 + 316140/day/candle-day-250.csv | 1 + 317120/day/candle-day-250.csv | 1 + 317240/day/candle-day-250.csv | 1 + 317330/day/candle-day-250.csv | 1 + 317400/day/candle-day-250.csv | 1 + 317530/day/candle-day-250.csv | 1 + 317690/day/candle-day-250.csv | 1 + 317770/day/candle-day-250.csv | 1 + 317830/day/candle-day-250.csv | 1 + 317850/day/candle-day-250.csv | 1 + 317860/day/candle-day-250.csv | 3 +- 317870/day/candle-day-250.csv | 1 + 318000/day/candle-day-250.csv | 1 + 318010/day/candle-day-250.csv | 1 + 318020/day/candle-day-250.csv | 1 + 318160/day/candle-day-250.csv | 1 + 318410/day/candle-day-250.csv | 1 + 318660/day/candle-day-250.csv | 1 + 319400/day/candle-day-250.csv | 1 + 319660/day/candle-day-250.csv | 1 + 320000/day/candle-day-250.csv | 1 + 321260/day/candle-day-250.csv | 1 + 321370/day/candle-day-250.csv | 1 + 321550/day/candle-day-250.csv | 1 + 321820/day/candle-day-250.csv | 1 + 322000/day/candle-day-250.csv | 1 + 322180/day/candle-day-250.csv | 1 + 322310/day/candle-day-250.csv | 1 + 322510/day/candle-day-250.csv | 1 + 322780/day/candle-day-250.csv | 1 + 322970/day/candle-day-250.csv | 1 + 323230/day/candle-day-250.csv | 7 +- 323280/day/candle-day-250.csv | 1 + 323350/day/candle-day-250.csv | 1 + 323410/day/candle-day-250.csv | 1 + 323990/day/candle-day-250.csv | 1 + 326030/day/candle-day-250.csv | 1 + 327260/day/candle-day-250.csv | 1 + 327610/day/candle-day-250.csv | 1 + 328130/day/candle-day-250.csv | 1 + 328380/day/candle-day-250.csv | 1 + 329180/day/candle-day-250.csv | 1 + 330350/day/candle-day-250.csv | 1 + 330590/day/candle-day-250.csv | 1 + 330730/day/candle-day-250.csv | 1 + 330860/day/candle-day-250.csv | 1 + 331380/day/candle-day-250.csv | 1 + 331520/day/candle-day-250.csv | 1 + 331660/day/candle-day-250.csv | 5 +- 331920/day/candle-day-250.csv | 1 + 332190/day/candle-day-250.csv | 1 + 332290/day/candle-day-250.csv | 1 + 332370/day/candle-day-250.csv | 1 + 332570/day/candle-day-250.csv | 1 + 333050/day/candle-day-250.csv | 1 + 333430/day/candle-day-250.csv | 1 + 333620/day/candle-day-250.csv | 1 + 334890/day/candle-day-250.csv | 1 + 334970/day/candle-day-250.csv | 1 + 335810/day/candle-day-250.csv | 1 + 335870/day/candle-day-250.csv | 1 + 335890/day/candle-day-250.csv | 1 + 336040/day/candle-day-250.csv | 1 + 336060/day/candle-day-250.csv | 1 + 336260/day/candle-day-250.csv | 1 + 336370/day/candle-day-250.csv | 1 + 336570/day/candle-day-250.csv | 1 + 336680/day/candle-day-250.csv | 1 + 337840/day/candle-day-250.csv | 1 + 337930/day/candle-day-250.csv | 1 + 338100/day/candle-day-250.csv | 1 + 338220/day/candle-day-250.csv | 1 + 338840/day/candle-day-250.csv | 1 + 339770/day/candle-day-250.csv | 1 + 339950/day/candle-day-250.csv | 1 + 340360/day/candle-day-250.csv | 7 +- 340440/day/candle-day-250.csv | 1 + 340570/day/candle-day-250.csv | 1 + 340810/day/candle-day-250.csv | 1 + 340930/day/candle-day-250.csv | 1 + 341170/day/candle-day-250.csv | 1 + 341310/day/candle-day-250.csv | 1 + 343090/day/candle-day-250.csv | 1 + 344820/day/candle-day-250.csv | 1 + 344860/day/candle-day-250.csv | 1 + 346010/day/candle-day-250.csv | 5 +- 347000/day/candle-day-250.csv | 1 + 347700/day/candle-day-250.csv | 1 + 347740/day/candle-day-250.csv | 1 + 347770/day/candle-day-250.csv | 1 + 347850/day/candle-day-250.csv | 1 + 347860/day/candle-day-250.csv | 1 + 347890/day/candle-day-250.csv | 1 + 348030/day/candle-day-250.csv | 1 + 348080/day/candle-day-250.csv | 1 + 348150/day/candle-day-250.csv | 1 + 348210/day/candle-day-250.csv | 1 + 348340/day/candle-day-250.csv | 1 + 348350/day/candle-day-250.csv | 1 + 348370/day/candle-day-250.csv | 1 + 348950/day/candle-day-250.csv | 1 + 350520/day/candle-day-250.csv | 1 + 351020/day/candle-day-250.csv | 1 + 351320/day/candle-day-250.csv | 1 + 351330/day/candle-day-250.csv | 1 + 351870/day/candle-day-250.csv | 1 + 352090/day/candle-day-250.csv | 1 + 352480/day/candle-day-250.csv | 1 + 352700/day/candle-day-250.csv | 1 + 352770/day/candle-day-250.csv | 1 + 352820/day/candle-day-250.csv | 1 + 352910/day/candle-day-250.csv | 1 + 352940/day/candle-day-250.csv | 1 + 353190/day/candle-day-250.csv | 1 + 353200/day/candle-day-250.csv | 1 + 353590/day/candle-day-250.csv | 1 + 353810/day/candle-day-250.csv | 1 + 354200/day/candle-day-250.csv | 1 + 354320/day/candle-day-250.csv | 1 + 354390/day/candle-day-250.csv | 7 +- 355150/day/candle-day-250.csv | 1 + 355390/day/candle-day-250.csv | 1 + 355690/day/candle-day-250.csv | 1 + 356680/day/candle-day-250.csv | 1 + 356860/day/candle-day-250.csv | 1 + 356890/day/candle-day-250.csv | 1 + 357120/day/candle-day-250.csv | 1 + 357230/day/candle-day-250.csv | 1 + 357250/day/candle-day-250.csv | 1 + 357430/day/candle-day-250.csv | 1 + 357550/day/candle-day-250.csv | 1 + 357580/day/candle-day-250.csv | 1 + 357780/day/candle-day-250.csv | 1 + 357880/day/candle-day-250.csv | 1 + 358570/day/candle-day-250.csv | 1 + 359090/day/candle-day-250.csv | 1 + 360070/day/candle-day-250.csv | 1 + 360350/day/candle-day-250.csv | 1 + 361390/day/candle-day-250.csv | 1 + 361570/day/candle-day-250.csv | 1 + 361610/day/candle-day-250.csv | 1 + 361670/day/candle-day-250.csv | 1 + 362320/day/candle-day-250.csv | 1 + 362990/day/candle-day-250.csv | 1 + 363250/day/candle-day-250.csv | 1 + 363260/day/candle-day-250.csv | 1 + 363280/day/candle-day-250.csv | 1 + 365270/day/candle-day-250.csv | 1 + 365330/day/candle-day-250.csv | 1 + 365340/day/candle-day-250.csv | 1 + 365550/day/candle-day-250.csv | 1 + 365590/day/candle-day-250.csv | 1 + 365900/day/candle-day-250.csv | 1 + 366030/day/candle-day-250.csv | 1 + 367000/day/candle-day-250.csv | 1 + 368030/day/candle-day-250.csv | 5 +- 368600/day/candle-day-250.csv | 1 + 368770/day/candle-day-250.csv | 1 + 368970/day/candle-day-250.csv | 1 + 369370/day/candle-day-250.csv | 1 + 370090/day/candle-day-250.csv | 1 + 371950/day/candle-day-250.csv | 1 + 372170/day/candle-day-250.csv | 1 + 372320/day/candle-day-250.csv | 1 + 372800/day/candle-day-250.csv | 1 + 372910/day/candle-day-250.csv | 1 + 373110/day/candle-day-250.csv | 1 + 373160/day/candle-day-250.csv | 1 + 373170/day/candle-day-250.csv | 1 + 373200/day/candle-day-250.csv | 1 + 373220/day/candle-day-250.csv | 1 + 375500/day/candle-day-250.csv | 1 + 376180/day/candle-day-250.csv | 1 + 376270/day/candle-day-250.csv | 1 + 376290/day/candle-day-250.csv | 1 + 376300/day/candle-day-250.csv | 1 + 376930/day/candle-day-250.csv | 1 + 376980/day/candle-day-250.csv | 1 + 377030/day/candle-day-250.csv | 1 + 377190/day/candle-day-250.csv | 1 + 377220/day/candle-day-250.csv | 1 + 377300/day/candle-day-250.csv | 1 + 377330/day/candle-day-250.csv | 1 + 377450/day/candle-day-250.csv | 1 + 377460/day/candle-day-250.csv | 7 +- 377480/day/candle-day-250.csv | 1 + 377740/day/candle-day-250.csv | 1 + 378340/day/candle-day-250.csv | 1 + 378800/day/candle-day-250.csv | 1 + 378850/day/candle-day-250.csv | 1 + 379390/day/candle-day-250.csv | 5 +- 380540/day/candle-day-250.csv | 1 + 381620/day/candle-day-250.csv | 1 + 381970/day/candle-day-250.csv | 1 + 382150/day/candle-day-250.csv | 1 + 382480/day/candle-day-250.csv | 1 + 382800/day/candle-day-250.csv | 1 + 382840/day/candle-day-250.csv | 1 + 382900/day/candle-day-250.csv | 1 + 383220/day/candle-day-250.csv | 1 + 383310/day/candle-day-250.csv | 1 + 383800/day/candle-day-250.csv | 1 + 383930/day/candle-day-250.csv | 1 + 384470/day/candle-day-250.csv | 1 + 387570/day/candle-day-250.csv | 1 + 388050/day/candle-day-250.csv | 1 + 388610/day/candle-day-250.csv | 1 + 388720/day/candle-day-250.csv | 1 + 388790/day/candle-day-250.csv | 1 + 388870/day/candle-day-250.csv | 1 + 389020/day/candle-day-250.csv | 1 + 389030/day/candle-day-250.csv | 1 + 389140/day/candle-day-250.csv | 1 + 389260/day/candle-day-250.csv | 1 + 389470/day/candle-day-250.csv | 1 + 389500/day/candle-day-250.csv | 1 + 389650/day/candle-day-250.csv | 1 + 389680/day/candle-day-250.csv | 1 + 390110/day/candle-day-250.csv | 3 +- 391710/day/candle-day-250.csv | 1 + 393210/day/candle-day-250.csv | 1 + 393890/day/candle-day-250.csv | 1 + 393970/day/candle-day-250.csv | 4 ++ 394280/day/candle-day-250.csv | 1 + 394800/day/candle-day-250.csv | 1 + 395400/day/candle-day-250.csv | 1 + 396270/day/candle-day-250.csv | 1 + 396300/day/candle-day-250.csv | 1 + 396470/day/candle-day-250.csv | 1 + 396690/day/candle-day-250.csv | 1 + 397030/day/candle-day-250.csv | 1 + 398120/day/candle-day-250.csv | 1 + 399720/day/candle-day-250.csv | 1 + 400760/day/candle-day-250.csv | 1 + 402030/day/candle-day-250.csv | 1 + 402340/day/candle-day-250.csv | 1 + 402420/day/candle-day-250.csv | 1 + 402490/day/candle-day-250.csv | 1 + 403360/day/candle-day-250.csv | 1 + 403490/day/candle-day-250.csv | 1 + 403550/day/candle-day-250.csv | 1 + 403870/day/candle-day-250.csv | 1 + 404990/day/candle-day-250.csv | 1 + 405000/day/candle-day-250.csv | 1 + 405100/day/candle-day-250.csv | 1 + 405920/day/candle-day-250.csv | 1 + 406820/day/candle-day-250.csv | 1 + 407400/day/candle-day-250.csv | 1 + 408900/day/candle-day-250.csv | 1 + 408920/day/candle-day-250.csv | 1 + 411080/day/candle-day-250.csv | 1 + 412350/day/candle-day-250.csv | 1 + 412540/day/candle-day-250.csv | 1 + 413300/day/candle-day-250.csv | 1 + 413390/day/candle-day-250.csv | 1 + 413630/day/candle-day-250.csv | 1 + 413640/day/candle-day-250.csv | 1 + 415380/day/candle-day-250.csv | 1 + 415640/day/candle-day-250.csv | 1 + 416180/day/candle-day-250.csv | 1 + 417010/day/candle-day-250.csv | 1 + 417180/day/candle-day-250.csv | 1 + 417200/day/candle-day-250.csv | 1 + 417310/day/candle-day-250.csv | 1 + 417500/day/candle-day-250.csv | 1 + 417790/day/candle-day-250.csv | 1 + 417840/day/candle-day-250.csv | 1 + 417860/day/candle-day-250.csv | 1 + 417970/day/candle-day-250.csv | 1 + 418210/day/candle-day-250.csv | 1 + 418250/day/candle-day-250.csv | 7 +- 418420/day/candle-day-250.csv | 1 + 418470/day/candle-day-250.csv | 1 + 418550/day/candle-day-250.csv | 1 + 418620/day/candle-day-250.csv | 1 + 419050/day/candle-day-250.csv | 1 + 419080/day/candle-day-250.csv | 1 + 419120/day/candle-day-250.csv | 1 + 419530/day/candle-day-250.csv | 1 + 419540/day/candle-day-250.csv | 1 + 420570/day/candle-day-250.csv | 1 + 420770/day/candle-day-250.csv | 1 + 424760/day/candle-day-250.csv | 1 + 424960/day/candle-day-250.csv | 1 + 424980/day/candle-day-250.csv | 1 + 425040/day/candle-day-250.csv | 1 + 425420/day/candle-day-250.csv | 1 + 429270/day/candle-day-250.csv | 1 + 430220/day/candle-day-250.csv | 7 +- 430690/day/candle-day-250.csv | 1 + 430700/day/candle-day-250.csv | 1 + 431190/day/candle-day-250.csv | 1 + 432320/day/candle-day-250.csv | 1 + 432430/day/candle-day-250.csv | 1 + 432470/day/candle-day-250.csv | 1 + 432720/day/candle-day-250.csv | 1 + 432980/day/candle-day-250.csv | 1 + 434190/day/candle-day-250.csv | 1 + 434480/day/candle-day-250.csv | 1 + 435380/day/candle-day-250.csv | 1 + 435570/day/candle-day-250.csv | 1 + 435620/day/candle-day-250.csv | 1 + 435870/day/candle-day-250.csv | 1 + 437730/day/candle-day-250.csv | 1 + 437780/day/candle-day-250.csv | 1 + 438580/day/candle-day-250.csv | 1 + 438700/day/candle-day-250.csv | 1 + 439090/day/candle-day-250.csv | 1 + 439250/day/candle-day-250.csv | 1 + 439410/day/candle-day-250.csv | 1 + 439580/day/candle-day-250.csv | 1 + 439730/day/candle-day-250.csv | 1 + 440110/day/candle-day-250.csv | 1 + 440290/day/candle-day-250.csv | 1 + 440320/day/candle-day-250.csv | 1 + 440790/day/candle-day-250.csv | 1 + 440820/day/candle-day-250.csv | 1 + 441270/day/candle-day-250.csv | 1 + 442130/day/candle-day-250.csv | 1 + 442310/day/candle-day-250.csv | 1 + 442770/day/candle-day-250.csv | 1 + 442900/day/candle-day-250.csv | 1 + 443060/day/candle-day-250.csv | 1 + 443250/day/candle-day-250.csv | 1 + 443670/day/candle-day-250.csv | 1 + 444920/day/candle-day-250.csv | 1 + 445090/day/candle-day-250.csv | 1 + 445180/day/candle-day-250.csv | 1 + 445360/day/candle-day-250.csv | 1 + 445680/day/candle-day-250.csv | 1 + 445970/day/candle-day-250.csv | 1 + 446070/day/candle-day-250.csv | 1 + 446150/day/candle-day-250.csv | 1 + 446190/day/candle-day-250.csv | 7 +- 446440/day/candle-day-250.csv | 1 + 446540/day/candle-day-250.csv | 1 + 446750/day/candle-day-250.csv | 1 + 446840/day/candle-day-250.csv | 7 +- 447690/day/candle-day-250.csv | 1 + 448280/day/candle-day-250.csv | 1 + 448370/day/candle-day-250.csv | 1 + 448710/day/candle-day-250.csv | 1 + 448730/day/candle-day-250.csv | 1 + 448740/day/candle-day-250.csv | 1 + 448760/day/candle-day-250.csv | 1 + 448780/day/candle-day-250.csv | 1 + 448830/day/candle-day-250.csv | 1 + 448900/day/candle-day-250.csv | 1 + 449020/day/candle-day-250.csv | 1 + 450050/day/candle-day-250.csv | 1 + 450080/day/candle-day-250.csv | 1 + 450140/day/candle-day-250.csv | 1 + 450330/day/candle-day-250.csv | 1 + 450520/day/candle-day-250.csv | 1 + 450940/day/candle-day-250.csv | 1 + 450950/day/candle-day-250.csv | 1 + 451220/day/candle-day-250.csv | 1 + 451250/day/candle-day-250.csv | 1 + 451700/day/candle-day-250.csv | 1 + 451760/day/candle-day-250.csv | 1 + 451800/day/candle-day-250.csv | 1 + 452160/day/candle-day-250.csv | 1 + 452190/day/candle-day-250.csv | 1 + 452200/day/candle-day-250.csv | 1 + 452260/day/candle-day-250.csv | 1 + 452280/day/candle-day-250.csv | 1 + 452300/day/candle-day-250.csv | 1 + 452400/day/candle-day-250.csv | 1 + 452430/day/candle-day-250.csv | 1 + 452450/day/candle-day-250.csv | 1 + 452670/day/candle-day-250.csv | 1 + 452980/day/candle-day-250.csv | 1 + 453340/day/candle-day-250.csv | 1 + 453450/day/candle-day-250.csv | 1 + 453860/day/candle-day-250.csv | 1 + 454640/day/candle-day-250.csv | 1 + 454750/day/candle-day-250.csv | 1 + 454910/day/candle-day-250.csv | 1 + 455250/day/candle-day-250.csv | 1 + 455310/day/candle-day-250.csv | 7 +- 455900/day/candle-day-250.csv | 1 + 455910/day/candle-day-250.csv | 1 + 456010/day/candle-day-250.csv | 1 + 456040/day/candle-day-250.csv | 1 + 456070/day/candle-day-250.csv | 1 + 456190/day/candle-day-250.csv | 5 +- 456440/day/candle-day-250.csv | 1 + 456490/day/candle-day-250.csv | 1 + 456570/day/candle-day-250.csv | 1 + 456700/day/candle-day-250.csv | 5 +- 457190/day/candle-day-250.csv | 1 + 457370/day/candle-day-250.csv | 1 + 457390/day/candle-day-250.csv | 1 + 457550/day/candle-day-250.csv | 1 + 457600/day/candle-day-250.csv | 1 + 457630/day/candle-day-250.csv | 7 +- 457940/day/candle-day-250.csv | 1 + 458320/day/candle-day-250.csv | 5 +- 458610/day/candle-day-250.csv | 1 + 458650/day/candle-day-250.csv | 1 + 458870/day/candle-day-250.csv | 1 + 459100/day/candle-day-250.csv | 1 + 460470/day/candle-day-250.csv | 1 + 460850/day/candle-day-250.csv | 1 + 460860/day/candle-day-250.csv | 1 + 460930/day/candle-day-250.csv | 1 + 460940/day/candle-day-250.csv | 1 + 461030/day/candle-day-250.csv | 1 + 461300/day/candle-day-250.csv | 1 + 462020/day/candle-day-250.csv | 1 + 462350/day/candle-day-250.csv | 1 + 462510/day/candle-day-250.csv | 1 + 462520/day/candle-day-250.csv | 1 + 462870/day/candle-day-250.csv | 1 + 462980/day/candle-day-250.csv | 1 + 463480/day/candle-day-250.csv | 1 + 464080/day/candle-day-250.csv | 1 + 464280/day/candle-day-250.csv | 1 + 464440/day/candle-day-250.csv | 1 + 464500/day/candle-day-250.csv | 1 + 464580/day/candle-day-250.csv | 1 + 464680/day/candle-day-250.csv | 1 + 465320/day/candle-day-250.csv | 1 + 465480/day/candle-day-250.csv | 1 + 465770/day/candle-day-250.csv | 1 + 466100/day/candle-day-250.csv | 1 + 466410/day/candle-day-250.csv | 1 + 466910/day/candle-day-250.csv | 1 + 467930/day/candle-day-250.csv | 1 + 468510/day/candle-day-250.csv | 1 + 468760/day/candle-day-250.csv | 1 + 469480/day/candle-day-250.csv | 1 + 469750/day/candle-day-250.csv | 1 + 469880/day/candle-day-250.csv | 1 + 469900/day/candle-day-250.csv | 1 + 471050/day/candle-day-250.csv | 1 + 471820/day/candle-day-250.csv | 1 + 472220/day/candle-day-250.csv | 1 + 472230/day/candle-day-250.csv | 1 + 472850/day/candle-day-250.csv | 1 + 473000/day/candle-day-250.csv | 1 + 473050/day/candle-day-250.csv | 1 + 473370/day/candle-day-250.csv | 1 + 473950/day/candle-day-250.csv | 1 + 473980/day/candle-day-250.csv | 1 + 474170/day/candle-day-250.csv | 1 + 474490/day/candle-day-250.csv | 1 + 474610/day/candle-day-250.csv | 1 + 474660/day/candle-day-250.csv | 1 + 474930/day/candle-day-250.csv | 1 + 475150/day/candle-day-250.csv | 1 + 475240/day/candle-day-250.csv | 1 + 475250/day/candle-day-250.csv | 1 + 475400/day/candle-day-250.csv | 1 + 475460/day/candle-day-250.csv | 1 + 475560/day/candle-day-250.csv | 1 + 475580/day/candle-day-250.csv | 1 + 475660/day/candle-day-250.csv | 1 + 475830/day/candle-day-250.csv | 1 + 475960/day/candle-day-250.csv | 1 + 476060/day/candle-day-250.csv | 1 + 476080/day/candle-day-250.csv | 1 + 476470/day/candle-day-250.csv | 7 +- 476710/day/candle-day-250.csv | 5 +- 477340/day/candle-day-250.csv | 1 + 477380/day/candle-day-250.csv | 1 + 477470/day/candle-day-250.csv | 1 + 477530/day/candle-day-250.csv | 1 + 477760/day/candle-day-250.csv | 1 + 478110/day/candle-day-250.csv | 1 + 478390/day/candle-day-250.csv | 1 + 478440/day/candle-day-250.csv | 1 + 478560/day/candle-day-250.csv | 1 + 478780/day/candle-day-250.csv | 1 + 479880/day/candle-day-250.csv | 1 + 479960/day/candle-day-250.csv | 1 + 481850/day/candle-day-250.csv | 1 + 481890/day/candle-day-250.csv | 1 + 482520/day/candle-day-250.csv | 1 + 482630/day/candle-day-250.csv | 1 + 482680/day/candle-day-250.csv | 1 + 482690/day/candle-day-250.csv | 1 + 484130/day/candle-day-250.csv | 1 + 484870/day/candle-day-250.csv | 1 + 486630/day/candle-day-250.csv | 1 + 487360/day/candle-day-250.csv | 1 + 487570/day/candle-day-250.csv | 1 + 487720/day/candle-day-250.csv | 1 + 487830/day/candle-day-250.csv | 1 + 488060/day/candle-day-250.csv | 1 + 489210/day/candle-day-250.csv | 1 + 489480/day/candle-day-250.csv | 1 + 489500/day/candle-day-250.csv | 1 + 489730/day/candle-day-250.csv | 1 + 489790/day/candle-day-250.csv | 1 + 492220/day/candle-day-250.csv | 1 + 493790/day/candle-day-250.csv | 1 + 495810/day/candle-day-250.csv | 5 +- 495900/day/candle-day-250.csv | 5 +- 499790/day/candle-day-250.csv | 1 + 2735 files changed, 3195 insertions(+), 457 deletions(-) create mode 100644 393970/day/candle-day-250.csv diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 2fe65b3abe31..c572f2e090ab 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 +20250310,6240,6250,6250,6180,18479,114757285,00,0.00,N,5,-50, 20250307,6290,6290,6350,6240,21315,134221620,00,0.00,N,5,-10, 20250306,6300,6360,6360,6270,19633,124008580,00,0.00,N,5,-10, 20250305,6310,6140,6310,6140,50631,316567650,00,0.00,N,2,180, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 3ba1229954c0..e86d92ef59d9 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 +20250310,410,411,417,405,98908,40598548,00,0.00,N,3,0, 20250307,410,433,433,409,123901,51706209,00,0.00,N,5,-10, 20250306,420,417,422,405,199173,82272297,00,0.00,N,2,10, 20250305,410,400,410,400,130008,52618045,00,0.00,N,2,10, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 28c37eec4304..ee6f2e7b3e4c 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 +20250310,6530,6490,6540,6420,2795,18187840,00,0.00,N,2,40, 20250307,6490,6470,6540,6460,3447,22436605,00,0.00,N,2,20, 20250306,6470,6350,6530,6330,14262,92116115,00,0.00,N,2,170, 20250305,6300,6290,6330,6270,3322,20912415,00,0.00,N,2,10, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index d14a9b5d1328..8e3b19519976 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 +20250310,60100,59600,60500,59500,16338,980281650,00,0.00,N,2,500, 20250307,59600,60000,60500,59400,32756,1960200300,00,0.00,N,5,-400, 20250306,60000,60700,61200,59800,38736,2335320700,00,0.00,N,5,-600, 20250305,60600,60400,61200,59800,26549,1603328650,00,0.00,N,2,200, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 58713e5be749..f2598065b069 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 +20250310,19130,19200,19210,19120,70810,1355613250,00,0.00,N,5,-90, 20250307,19220,19210,19350,19090,111666,2148562435,00,0.00,N,2,10, 20250306,19210,19110,19270,19020,124476,2388321635,00,0.00,N,2,190, 20250305,19020,18920,19150,18910,123361,2349107250,00,0.00,N,2,60, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index b5268cd23378..9cc7966f43de 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 +20250310,120500,119200,122000,117800,572978,69041155900,00,0.00,N,2,1600, 20250307,118900,119200,121000,115800,1254660,149223342600,00,0.00,N,5,-5900, 20250306,124800,130500,130500,124400,758761,95986067450,00,0.00,N,5,-5000, 20250305,129800,129800,131300,127900,759924,98471986700,00,0.00,N,3,0, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 7afebc5cca08..06a93749a1d0 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 +20250310,96800,94400,98200,94400,69807,6771999400,00,0.00,N,2,1900, 20250307,94900,96200,96500,94800,40792,3902100900,00,0.00,N,5,-1300, 20250306,96200,94800,96400,92700,81628,7787926500,00,0.00,N,2,3000, 20250305,93200,91100,94000,89400,103675,9575543600,00,0.00,N,2,3500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index ffa2edb7f6f3..1ee5d78736b3 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 +20250310,8680,8720,8730,8660,21616,187898125,00,0.00,N,5,-50, 20250307,8730,8750,8810,8720,11006,96362220,00,0.00,N,5,-30, 20250306,8760,8740,8800,8730,9638,84440960,00,0.00,N,2,20, 20250305,8740,8800,8800,8720,7976,69665190,00,0.00,N,2,30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 7c64673e7b8a..2485ca3c8336 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 +20250310,302000,310500,316000,301500,134446,41158441000,00,0.00,N,5,-11500, 20250307,313500,305500,317000,301000,135294,42034259250,00,0.00,N,2,1500, 20250306,312000,320500,323000,305500,153838,47751193750,00,0.00,N,5,-10000, 20250305,322000,326500,331500,316000,136238,44003638500,00,0.00,N,2,3000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index a759e0e8b48c..476c039dcd0f 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 +20250310,1317,1290,1320,1288,55101,71358785,00,0.00,N,2,5, 20250307,1312,1315,1315,1301,21381,27967784,00,0.00,N,5,-2, 20250306,1314,1323,1329,1299,44705,58635229,00,0.00,N,5,-9, 20250305,1323,1285,1330,1285,58417,76650003,00,0.00,N,2,16, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index e787d36b090e..51be3c6d388c 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 +20250310,36000,35950,36250,34950,52748,1881144450,00,0.00,N,2,300, 20250307,35700,34750,36900,34600,157416,5687124275,00,0.00,N,2,700, 20250306,35000,35000,35550,34450,50121,1755586450,00,0.00,N,3,0, 20250305,35000,33100,35850,32800,130679,4547995325,00,0.00,N,2,2200, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 1b60ed5f0c18..4d9fae659df1 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 +20250310,4610,4580,4625,4570,23566,108326605,00,0.00,N,3,0, 20250307,4610,4600,4625,4555,41651,190838120,00,0.00,N,2,5, 20250306,4605,4655,4670,4590,21855,100900555,00,0.00,N,5,-35, 20250305,4640,4640,4650,4560,50184,230726413,00,0.00,N,3,0, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index f7a66fc1972d..8a9f6982764b 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 +20250310,6180,6290,6340,6180,25227,157353770,00,0.00,N,5,-120, 20250307,6300,6340,6340,6250,11530,72316900,00,0.00,N,2,10, 20250306,6290,6330,6420,6280,8563,53956825,00,0.00,N,5,-40, 20250305,6330,6310,6450,6280,8496,53699540,00,0.00,N,2,20, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 7ad30617f223..c23f059499db 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 +20250310,16190,16050,16290,15950,90356,1462674095,00,0.00,N,2,220, 20250307,15970,16210,16210,15910,73227,1171549480,00,0.00,N,5,-230, 20250306,16200,15970,16200,15970,65031,1046739300,00,0.00,N,2,240, 20250305,15960,15800,16110,15780,92226,1473151900,00,0.00,N,2,210, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index deb3b84be514..71e700c2ca3a 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 +20250310,194300,194400,199700,190600,244622,47816880850,00,0.00,N,5,-200, 20250307,194500,194600,204000,190600,445635,88356911000,00,0.00,N,5,-600, 20250306,195100,192900,200000,191700,487431,95837984000,00,0.00,N,2,2200, 20250305,192900,181800,197500,181800,486522,93839912350,00,0.00,N,2,11300, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 935a93f30299..402e95623ee6 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 +20250310,98000,95900,98400,95900,1190280,116263442050,00,0.00,N,2,1200, 20250307,96800,96700,97800,96100,1138412,110266707591,00,0.00,N,5,-1200, 20250306,98000,99000,99300,97300,1778981,174882299900,00,0.00,N,2,2100, 20250305,95900,94600,96600,94400,1593290,152374503400,00,0.00,N,2,2600, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 925ed333010f..3dcef6a30187 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250310,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250307,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250306,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250305,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250304,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250305,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250304,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250228,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250227,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250226,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index ab8eb6f30717..e28be505c670 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 +20250310,14120,13900,14130,13850,21739,305041330,00,0.00,N,2,230, 20250307,13890,14020,14060,13870,8648,120816730,00,0.00,N,5,-190, 20250306,14080,14040,14140,13980,9349,131287410,00,0.00,N,2,40, 20250305,14040,13600,14050,13600,21852,302102460,00,0.00,N,2,440, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 465c8730ac9b..117bc3993748 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 +20250310,4070,3930,4075,3905,479819,1937949254,00,0.00,N,2,140, 20250307,3930,3960,3980,3920,237456,935781229,00,0.00,N,5,-35, 20250306,3965,3980,3995,3940,215213,852902929,00,0.00,N,5,-15, 20250305,3980,3950,4005,3895,335736,1327419137,00,0.00,N,2,60, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 092b71782761..d0f1ec9683d6 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 +20250310,6340,6380,6430,6300,15799,100005910,00,0.00,N,5,-40, 20250307,6380,6270,6500,6270,54893,349797895,00,0.00,N,2,30, 20250306,6350,6350,6420,6300,28704,182456895,00,0.00,N,2,10, 20250305,6340,6200,6360,6170,31759,199871060,00,0.00,N,2,170, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index afcfeea27a12..6a4324351985 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 +20250310,1802,1786,1807,1770,113507,203922977,00,0.00,N,2,16, 20250307,1786,1782,1798,1779,110961,198024465,00,0.00,N,5,-17, 20250306,1803,1800,1875,1779,183774,331944081,00,0.00,N,2,15, 20250305,1788,1750,1815,1750,98544,175361376,00,0.00,N,2,22, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index b80cdbc731f3..c8fa90bd53b4 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 +20250310,3770,3805,3825,3770,27638,104812571,00,0.00,N,5,-45, 20250307,3815,3825,3910,3775,52916,203448422,00,0.00,N,5,-10, 20250306,3825,3820,3880,3780,60010,230231149,00,0.00,N,2,20, 20250305,3805,3720,3815,3705,48589,183606615,00,0.00,N,2,95, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 6e7c823af051..146c1ad0b1f1 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 +20250310,14130,14100,14400,14100,7384,104962200,00,0.00,N,5,-40, 20250307,14170,14540,14540,14120,7570,107315630,00,0.00,N,5,-100, 20250306,14270,14350,14680,14210,11713,167718315,00,0.00,N,5,-190, 20250305,14460,14050,14900,14050,28537,412513850,00,0.00,N,2,80, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 4692e62652c4..d2c257890ab1 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 +20250310,5410,5380,5450,5380,1731,9347495,00,0.00,N,2,30, 20250307,5380,5400,5470,5380,3870,21018175,00,0.00,N,5,-10, 20250306,5390,5400,5450,5390,4581,24770305,00,0.00,N,5,-10, 20250305,5400,5330,5410,5330,5489,29476070,00,0.00,N,2,30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 19d8f69f2f3e..cc17989eeceb 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 +20250310,11750,11850,11860,11560,235802,2759065210,00,0.00,N,2,10, 20250307,11740,11720,11910,11670,238315,2809543315,00,0.00,N,2,20, 20250306,11720,12200,12270,11690,415888,4933409960,00,0.00,N,5,-460, 20250305,12180,11960,12630,11790,1089924,13243872150,00,0.00,N,2,670, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 5b9be212d328..df004cef6a6e 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 +20250310,51700,49950,54400,49100,131032,6790864550,00,0.00,N,2,1700, 20250307,50000,49950,54900,49100,186261,9536891375,00,0.00,N,5,-1000, 20250306,51000,52800,56200,49800,254844,13273830800,00,0.00,N,5,-800, 20250305,51800,50700,52300,49300,111006,5705436575,00,0.00,N,2,2800, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 702d8d0e25ed..92e2061d990a 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 +20250310,11840,12030,12290,11840,187064,2244799935,00,0.00,N,5,-370, 20250307,12210,12350,12670,12130,143818,1777506665,00,0.00,N,5,-310, 20250306,12520,12720,12920,12480,123423,1563004605,00,0.00,N,5,-290, 20250305,12810,12500,12940,12430,206635,2632652825,00,0.00,N,2,310, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 87f96fc5a299..36e5e58f8f47 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 +20250310,3320,3330,3340,3290,40187,133288817,00,0.00,N,2,10, 20250307,3310,3300,3315,3260,41050,135173740,00,0.00,N,2,25, 20250306,3285,3260,3305,3260,22866,74950085,00,0.00,N,2,10, 20250305,3275,3240,3295,3240,51923,169946043,00,0.00,N,2,25, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 1f2ac203fa3e..27c6e86e7bbf 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 +20250310,72400,72200,72400,71500,578,41545500,00,0.00,N,5,-500, 20250307,72900,73000,73000,71100,477,34473700,00,0.00,N,3,0, 20250306,72900,73000,73400,72900,197,14403800,00,0.00,N,5,-600, 20250305,73500,73200,73900,72800,299,21903700,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 9b1f4ed9d61e..5ae88fc333a0 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 +20250310,100100,98300,100500,96900,15079,1502432800,00,0.00,N,2,2000, 20250307,98100,100000,100800,97100,18781,1860170250,00,0.00,N,5,-1700, 20250306,99800,99200,100800,98800,11632,1158552800,00,0.00,N,2,600, 20250305,99200,101000,101100,98700,14932,1483289800,00,0.00,N,5,-1400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index b37c0f48f69b..18190e2e36c6 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 +20250310,38550,37950,38700,37650,35,1340300,00,0.00,N,2,700, 20250307,37850,38400,38400,37700,102,3882850,00,0.00,N,5,-400, 20250306,38250,38300,38300,37800,137,5185050,00,0.00,N,5,-50, 20250305,38300,38650,38650,37850,131,4984550,00,0.00,N,2,50, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 48fe0834b82f..3c3dfcff33c8 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 +20250310,187900,187500,191500,187300,2441476,460628775200,00,0.00,N,5,-4500, 20250307,192400,191000,192800,187900,2700590,514599743350,00,0.00,N,3,0, 20250306,192400,193500,194000,190300,2540131,487906203750,00,0.00,N,5,-700, 20250305,193100,188200,194400,186600,4162368,792823813324,00,0.00,N,2,7000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index e4edaddd7ea2..e5a44e2986da 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 +20250310,489000,464000,544000,464000,64676,33242063500,00,0.00,N,2,40000, 20250307,449000,448500,454000,442500,4196,1887942000,00,0.00,N,2,500, 20250306,448500,434500,461000,434500,8179,3666638000,00,0.00,N,2,11500, 20250305,437000,425000,438000,425000,5889,2545753000,00,0.00,N,2,12000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 25cae5a57fa8..635dd0752d0f 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 +20250310,4095,3910,4235,3905,1162236,4773982808,00,0.00,N,2,100, 20250307,3995,4040,4160,3935,881876,3546288872,00,0.00,N,5,-205, 20250306,4200,4330,4390,4170,1184298,5059249886,00,0.00,N,5,-170, 20250305,4370,4160,4575,4155,3788173,16727487946,00,0.00,N,2,145, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 09cf62624347..d9d53f41e607 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 +20250310,5470,5530,5530,5470,19898,109373010,00,0.00,N,5,-10, 20250307,5480,5450,5510,5450,13379,73366790,00,0.00,N,3,0, 20250306,5480,5420,5490,5420,14232,77645140,00,0.00,N,2,10, 20250305,5470,5410,5480,5410,16697,91011115,00,0.00,N,2,30, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 691aaa0b315a..b720ca03e5fb 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 +20250310,35900,35650,36050,34900,690379,24570251025,00,0.00,N,2,250, 20250307,35650,35200,36500,34800,1163254,41758785900,00,0.00,N,2,400, 20250306,35250,35400,35700,35100,762523,26985589000,00,0.00,N,3,0, 20250305,35250,33700,35400,33600,1075181,37357798125,00,0.00,N,2,2000, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 80ea25023d26..16e8717908fd 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 +20250310,10140,10330,10330,10140,345,3519260,00,0.00,N,5,-190, 20250307,10330,10240,10420,10080,362,3735930,00,0.00,N,2,90, 20250306,10240,10400,10690,10240,497,5166450,00,0.00,N,2,50, 20250305,10190,10190,10380,10170,340,3475130,00,0.00,N,3,0, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index fff72d07918f..345d64a296ca 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 +20250310,396500,369000,396500,369000,90915,35233955250,00,0.00,N,2,24000, 20250307,372500,386000,386500,372500,139336,52260981579,00,0.00,N,5,-13500, 20250306,386000,386000,388000,374500,89012,33890253750,00,0.00,N,5,-1500, 20250305,387500,389000,398500,379000,82538,31907673750,00,0.00,N,2,5000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 51360a93d7f1..f2e7b5a4fac5 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 +20250310,28650,28550,29000,28400,2768,79093700,00,0.00,N,2,150, 20250307,28500,29250,29250,28400,6658,190557700,00,0.00,N,5,-250, 20250306,28750,29000,29250,28650,5147,148364600,00,0.00,N,3,0, 20250305,28750,28650,29050,28450,7775,223135275,00,0.00,N,5,-150, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 33c303264500..a303f24c6ba4 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 +20250310,24750,24600,24750,24450,1060,26101025,00,0.00,N,2,100, 20250307,24650,24550,24750,24500,1033,25387500,00,0.00,N,3,0, 20250306,24650,24800,24800,24400,7361,180735225,00,0.00,N,5,-150, 20250305,24800,24750,24950,24450,5501,135895000,00,0.00,N,2,50, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 1962ecd353b5..0984a31ed212 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 +20250310,52300,48550,54100,48400,2278092,117616316175,00,0.00,N,2,4650, 20250307,47650,44300,48700,44100,1102869,51783819375,00,0.00,N,2,2700, 20250306,44950,44700,45900,43950,692515,31160910675,00,0.00,N,2,600, 20250305,44350,44500,45550,43150,680179,30050882400,00,0.00,N,5,-200, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 3959533ae23e..38d04ada8d07 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 +20250310,437,441,442,435,396480,173769783,00,0.00,N,5,-8, 20250307,445,450,455,443,365592,163938408,00,0.00,N,5,-7, 20250306,452,452,455,448,103319,46691795,00,0.00,N,3,0, 20250305,452,450,455,450,78524,35519583,00,0.00,N,2,2, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index a8126b4252f3..c0c70393309f 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 +20250310,5630,5650,5760,5530,584895,3288243665,00,0.00,N,2,80, 20250307,5550,5580,5660,5420,502815,2782543405,00,0.00,N,5,-80, 20250306,5630,5830,5970,5570,1309307,7465130050,00,0.00,N,5,-200, 20250305,5830,5810,6100,5800,1622726,9637169760,00,0.00,N,5,-150, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 13530f421da1..35dc2dbe232b 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 +20250310,19390,19200,19490,19010,340,6590580,00,0.00,N,2,140, 20250307,19250,19240,19290,18900,943,17962680,00,0.00,N,5,-40, 20250306,19290,19250,19460,19130,152,2917850,00,0.00,N,2,30, 20250305,19260,18960,19300,18960,761,14504780,00,0.00,N,2,180, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index d0a489037892..21c31f1ac554 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 +20250310,6280,6270,6330,6250,12780,80201770,00,0.00,N,5,-50, 20250307,6330,6190,6400,6190,75827,477891325,00,0.00,N,2,80, 20250306,6250,6400,6400,6240,80654,508411455,00,0.00,N,5,-100, 20250305,6350,6110,6690,6110,404035,2590376175,00,0.00,N,2,250, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 2de469616bd4..755a909d0e72 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 +20250310,45400,41400,47150,41350,718180,32505915725,00,0.00,N,2,3800, 20250307,41600,40600,42550,40300,353652,14829369800,00,0.00,N,2,1200, 20250306,40400,44500,45350,40300,616757,25836723650,00,0.00,N,5,-4100, 20250305,44500,44400,45250,43900,247696,11033788975,02,0.00,N,5,-250, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 903e4dafb063..d22064df3edd 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 +20250310,890,897,905,862,19732,17446892,00,0.00,N,5,-15, 20250307,905,896,914,880,33980,30421322,00,0.00,N,2,8, 20250306,897,900,924,869,47393,42635355,00,0.00,N,5,-16, 20250305,913,910,918,902,27000,24501149,00,0.00,N,5,-7, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 883c6783e9a6..d6483f8f82d9 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 +20250310,708,711,717,705,29234,20708335,00,0.00,N,5,-3, 20250307,711,705,722,700,43691,30818281,00,0.00,N,2,9, 20250306,702,723,726,700,113345,80526356,00,0.00,N,5,-21, 20250305,723,756,756,721,100891,73529358,00,0.00,N,5,-31, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 08b414284662..fa8567b7d1f2 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 +20250310,107700,102500,111200,102500,86103,9250766900,00,0.00,N,2,5200, 20250307,102500,105000,107400,102500,59650,6174186050,00,0.00,N,5,-1800, 20250306,104300,101900,106900,101900,85013,8946504550,00,0.00,N,2,2500, 20250305,101800,101300,102900,100800,52237,5311343300,00,0.00,N,2,800, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index a401a2a89bc6..08a7861e0b94 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 +20250310,21950,22000,22050,21550,62718,1372641875,00,0.00,N,3,0, 20250307,21950,22350,22550,21800,112159,2490777225,00,0.00,N,5,-650, 20250306,22600,22650,22750,22300,93689,2108103300,00,0.00,N,5,-50, 20250305,22650,22250,22700,22250,116700,2625946425,00,0.00,N,2,350, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 557b37066cef..5152bd918dd5 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 +20250310,5340,5230,5340,5150,5082,26433920,00,0.00,N,2,110, 20250307,5230,5280,5280,5180,1452,7578635,00,0.00,N,5,-50, 20250306,5280,5320,5320,5200,3096,16237605,00,0.00,N,2,10, 20250305,5270,5260,5350,5260,1797,9481790,00,0.00,N,5,-20, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 96d77e719579..d4db63200281 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 +20250310,26100,26000,27300,25450,340,8879450,00,0.00,N,2,100, 20250307,26000,25450,26450,25400,231,6005950,00,0.00,N,2,250, 20250306,25750,24950,26450,24950,1857,48237250,00,0.00,N,2,500, 20250305,25250,24500,25250,24500,625,15555600,00,0.00,N,2,750, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 83b2b02141f5..2fdeac6ab08d 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 +20250310,26300,26450,26500,26150,170580,4484465725,00,0.00,N,5,-250, 20250307,26550,26200,26900,26050,179586,4769790800,00,0.00,N,2,50, 20250306,26500,26300,27100,26300,420424,11211326050,00,0.00,N,2,400, 20250305,26100,25600,26350,25500,260005,6764545850,00,0.00,N,2,500, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 8b5158b7cd5c..609cc4822f4a 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 +20250310,130500,131300,131900,130200,492,64403900,00,0.00,N,5,-800, 20250307,131300,132500,132500,128400,558,73209350,00,0.00,N,2,1300, 20250306,130000,128700,130500,128500,2406,311386750,00,0.00,N,2,800, 20250305,129200,127100,129300,127100,1179,150758800,00,0.00,N,2,1200, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 18200f0a0d4e..84adedbdc599 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250310,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250307,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250305,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250304,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250304,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250228,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 20bc25675a07..bcc59850f768 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 +20250310,2670,2590,2695,2575,439949,1162048998,00,0.00,N,2,80, 20250307,2590,2640,2650,2575,453799,1185857878,00,0.00,N,5,-60, 20250306,2650,2635,2670,2625,304109,803888651,00,0.00,N,2,30, 20250305,2620,2575,2635,2575,278517,726572953,00,0.00,N,2,35, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 795661bbaaa1..a483953b74ab 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 +20250310,688,705,705,667,270262,183585040,00,0.00,N,5,-10, 20250307,698,720,720,698,132421,93185931,00,0.00,N,5,-14, 20250306,712,704,713,695,136221,95639695,00,0.00,N,2,4, 20250305,708,707,719,702,92220,65425097,00,0.00,N,2,1, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 6f88536478e3..4f6e6897a0dc 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 +20250310,7710,7810,7820,7700,34255,265158620,00,0.00,N,5,-80, 20250307,7790,7760,7910,7740,39427,309652400,00,0.00,N,2,10, 20250306,7780,7670,7880,7640,59574,463581645,00,0.00,N,2,130, 20250305,7650,7580,7770,7540,33558,256938500,00,0.00,N,2,70, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index bc07cbe9d6f8..197d51a2a354 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 +20250310,2735,2715,2765,2685,721283,1965026723,00,0.00,N,2,15, 20250307,2720,2720,2745,2665,422529,1147587041,00,0.00,N,3,0, 20250306,2720,2735,2790,2705,937111,2570023468,00,0.00,N,5,-25, 20250305,2745,2565,2750,2565,2098768,5681642321,00,0.00,N,2,170, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index fda7374cdfdc..ed6084c84d39 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 +20250310,8130,8130,8210,8020,22215,180138455,00,0.00,N,5,-110, 20250307,8240,8300,8340,8200,13436,111076090,00,0.00,N,5,-50, 20250306,8290,8230,8300,8180,18301,150915000,00,0.00,N,2,60, 20250305,8230,8170,8300,8030,18036,148143975,00,0.00,N,2,230, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 17c2335f07d3..f2467919af89 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 +20250310,26800,27200,27450,26750,794,21466400,00,0.00,N,5,-50, 20250307,26850,26850,27150,26800,1651,44428750,00,0.00,N,5,-50, 20250306,26900,26800,27400,26800,5772,156082425,00,0.00,N,2,100, 20250305,26800,26600,27000,26600,893,23971600,00,0.00,N,5,-50, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 798726c03944..fc21e023331d 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 +20250310,414,411,417,408,17949,7415430,00,0.00,N,2,4, 20250307,410,413,418,409,42595,17563560,00,0.00,N,5,-2, 20250306,412,410,424,410,120057,49741265,00,0.00,N,5,-1, 20250305,413,414,428,411,85431,35470161,00,0.00,N,3,0, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 7096e7bba152..13c42627e46e 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 +20250310,6850,6880,6950,6750,157190,1072639105,00,0.00,N,5,-140, 20250307,6990,6930,7050,6800,112604,786017960,00,0.00,N,2,50, 20250306,6940,7060,7160,6880,153072,1067855635,00,0.00,N,5,-120, 20250305,7060,7000,7160,7000,96032,679086715,00,0.00,N,2,90, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 2056ab57f77e..c870ec301273 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 +20250310,1577,1636,1636,1546,522432,820986972,00,0.00,N,5,-64, 20250307,1641,1550,1663,1539,571625,922896440,00,0.00,N,2,83, 20250306,1558,1580,1596,1510,265728,417032845,00,0.00,N,5,-17, 20250305,1575,1566,1609,1545,168650,267170824,00,0.00,N,2,12, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 4dcaf1d7deea..8cfecb3a39a3 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 +20250310,2980,2895,3075,2855,1210749,3611843560,00,0.00,N,2,145, 20250307,2835,2890,3120,2770,1607738,4728673453,00,0.00,N,5,-75, 20250306,2910,2930,2965,2880,434233,1263632903,00,0.00,N,5,-35, 20250305,2945,2880,2955,2850,574302,1668351626,00,0.00,N,2,65, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index d5bd182ea9b4..040ec0be4eb1 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 +20250310,4030,3980,4085,3970,103790,417912555,00,0.00,N,2,5, 20250307,4025,4080,4085,3990,83360,337337558,00,0.00,N,5,-25, 20250306,4050,4025,4080,3990,97566,393336772,00,0.00,N,2,35, 20250305,4015,3805,4030,3805,160176,633858922,00,0.00,N,2,170, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 1ee1a8e0fd47..bebb9d6bf674 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 +20250310,3615,3630,3670,3575,1963,7077675,00,0.00,N,5,-55, 20250307,3670,3600,3670,3600,9511,34714080,00,0.00,N,2,30, 20250306,3640,3695,3720,3640,789,2884799,00,0.00,N,5,-20, 20250305,3660,3565,3705,3565,1526,5509850,00,0.00,N,2,55, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 38c99cc173b0..534369c146a4 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 +20250310,21100,21100,21300,20700,72573,1527015125,00,0.00,N,2,50, 20250307,21050,21100,21800,20800,140452,2998331775,00,0.00,N,2,50, 20250306,21000,20700,21450,20600,143684,3017180875,00,0.00,N,2,300, 20250305,20700,19270,20900,19270,277255,5675803075,00,0.00,N,2,1300, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index fd67fdbae747..b243204d7bcc 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 +20250310,12150,12290,12290,12120,580238,7065969630,00,0.00,N,5,-140, 20250307,12290,12450,12450,12220,589820,7275748190,00,0.00,N,5,-160, 20250306,12450,12510,12770,12410,1380608,17377161385,00,0.00,N,2,120, 20250305,12330,12020,12340,12020,714557,8729152200,00,0.00,N,2,290, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 7b5b9bc1347a..e03f83185cf8 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 +20250310,22850,22400,23100,22200,247158,5630497100,00,0.00,N,2,350, 20250307,22500,23150,23150,22500,243816,5544158325,00,0.00,N,5,-550, 20250306,23050,22850,23200,22850,275418,6345304700,00,0.00,N,2,350, 20250305,22700,22450,22850,22450,294667,6669833350,00,0.00,N,2,400, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 0a7ed6bd294b..ac2c2674383e 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 +20250310,27050,27050,27300,26650,1602,43188950,00,0.00,N,2,50, 20250307,27000,27450,27500,27000,1303,35355250,00,0.00,N,5,-400, 20250306,27400,27200,27400,27100,588,15994750,00,0.00,N,3,0, 20250305,27400,27400,27550,27000,3182,86629850,00,0.00,N,3,0, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 4978a2235583..e9ba8603d78a 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 +20250310,478,522,590,476,86928838,44863731542,00,0.00,N,5,-165, 20250307,643,643,700,643,16130545,10424883158,00,0.00,N,4,-275, 20250306,918,918,918,918,0,0,00,0.00,N,0,0, 20250305,918,918,918,918,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 35635edcdbb4..4a860e2e6528 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 +20250310,6320,6250,6340,6230,91939,579773930,00,0.00,N,2,70, 20250307,6250,6300,6310,6220,75331,472422735,00,0.00,N,5,-30, 20250306,6280,6160,6300,6150,72714,453625865,00,0.00,N,2,120, 20250305,6160,6120,6170,6100,67986,416942735,00,0.00,N,2,40, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 7bd85c21d4af..f80e2fd7b2be 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 +20250310,468,471,471,462,1056013,492460608,00,0.00,N,5,-3, 20250307,471,470,477,470,420759,198715741,00,0.00,N,5,-1, 20250306,472,471,476,471,531456,251422921,00,0.00,N,2,2, 20250305,470,470,473,470,298575,140672603,00,0.00,N,3,0, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 9bee8899f1c8..6e522fc95e62 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 +20250310,641,645,656,640,140865,90652459,00,0.00,N,5,-5, 20250307,646,646,649,641,88130,56795488,00,0.00,N,5,-2, 20250306,648,646,650,644,127754,82649428,00,0.00,N,2,3, 20250305,645,637,650,636,291448,187179567,00,0.00,N,2,7, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 13ef6a140273..f39f3011fea4 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 +20250310,46350,45750,46500,45250,26975,1241332000,00,0.00,N,2,600, 20250307,45750,46200,46200,45100,59431,2709277850,00,0.00,N,5,-400, 20250306,46150,46250,46300,45850,44098,2033165425,00,0.00,N,5,-100, 20250305,46250,46000,46700,45800,33992,1572565675,00,0.00,N,2,50, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 9ef911269928..fe3e7d1db64c 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 +20250310,6550,6540,6590,6460,9962,64935030,00,0.00,N,2,10, 20250307,6540,6580,6620,6530,7472,48981000,00,0.00,N,5,-40, 20250306,6580,6520,6590,6520,6317,41454205,00,0.00,N,2,30, 20250305,6550,6460,6550,6460,4524,29487290,00,0.00,N,2,50, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index d1b3abf1c117..caff91be486e 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 +20250310,10420,10480,10480,10290,3024,31361870,00,0.00,N,5,-60, 20250307,10480,10380,10490,10310,5829,60585030,00,0.00,N,2,100, 20250306,10380,10310,10400,10270,5805,60099560,00,0.00,N,3,0, 20250305,10380,10350,10440,10250,4927,50880585,00,0.00,N,2,90, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index eb6636c9cc87..91043a0627c9 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 +20250310,9330,9590,9700,9330,9518,89635575,00,0.00,N,5,-210, 20250307,9540,9400,9600,9230,27600,257923450,00,0.00,N,2,60, 20250306,9480,9390,9800,9330,13309,126439330,00,0.00,N,5,-20, 20250305,9500,9110,9600,9110,11938,110344520,00,0.00,N,2,310, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 07226271148b..329f2d98985e 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 +20250310,12230,13060,13470,11760,3655715,45184259950,00,0.00,N,5,-830, 20250307,13060,13130,14450,13010,7569092,103990519250,00,0.00,N,5,-70, 20250306,13130,13240,15400,13020,11514656,159272475580,00,0.00,N,5,-4640, 20250305,17770,17770,17770,17770,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 9df3411db404..10204bee3a8c 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 +20250310,488,484,488,481,8024,3878826,00,0.00,N,2,3, 20250307,485,487,487,480,45246,21825539,00,0.00,N,5,-3, 20250306,488,488,489,482,27496,13319423,00,0.00,N,2,3, 20250305,485,485,488,477,210393,101341105,00,0.00,N,5,-3, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index b31f331da058..2186893e8aa0 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 +20250310,44650,45050,45050,44500,2184,97516000,00,0.00,N,5,-50, 20250307,44700,45500,45500,43800,7867,350094775,00,0.00,N,2,350, 20250306,44350,44250,44550,43900,1773,78392750,00,0.00,N,2,100, 20250305,44250,44600,44600,43750,5485,240660225,00,0.00,N,2,150, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 70517c0859ca..05824f9c4e4c 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 +20250310,24750,24600,25000,24200,164041,4036671375,00,0.00,N,2,150, 20250307,24600,24600,25350,24450,168104,4174439250,00,0.00,N,3,0, 20250306,24600,25400,25400,24450,238022,5882623650,00,0.00,N,5,-450, 20250305,25050,24450,25150,23850,383450,9561688025,00,0.00,N,2,650, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 2a505ae0d5ce..ddc3ed62a157 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 +20250310,81900,84200,84400,81900,9912,816703800,00,0.00,N,5,-2300, 20250307,84200,83800,84400,82700,8061,674644000,00,0.00,N,3,0, 20250306,84200,85100,87800,84100,4667,394475700,00,0.00,N,5,-300, 20250305,84500,85300,85900,84100,1861,157965750,00,0.00,N,5,-700, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index f778d9dba4f0..28d1c801f1da 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 +20250310,4380,4380,4420,4330,234685,1029409443,00,0.00,N,3,0, 20250307,4380,4460,4460,4375,240916,1062091525,00,0.00,N,5,-95, 20250306,4475,4425,4485,4425,179127,797990996,00,0.00,N,2,35, 20250305,4440,4310,4470,4310,223548,987622676,00,0.00,N,2,125, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 4494880f492e..2d03e8f81d8a 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 +20250310,12220,12050,12350,12000,16887,205903225,00,0.00,N,2,170, 20250307,12050,12150,12250,12000,22409,270758080,00,0.00,N,5,-150, 20250306,12200,12330,12330,12180,20462,250306690,00,0.00,N,5,-30, 20250305,12230,12180,12410,12180,19294,237052495,00,0.00,N,2,20, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 71e3a37cda64..e3f9056cd489 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 +20250310,14890,15000,15000,14890,497,7418630,00,0.00,N,5,-110, 20250307,15000,14550,15000,14520,3972,59022720,00,0.00,N,2,480, 20250306,14520,14460,14800,14460,790,11555000,00,0.00,N,2,60, 20250305,14460,14610,15190,14460,1693,24746480,00,0.00,N,5,-150, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index ac349acdc190..aa727117b42e 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 +20250310,2225,2225,2285,2195,493876,1097928418,00,0.00,N,5,-20, 20250307,2245,2260,2310,2230,891231,2024386408,00,0.00,N,5,-15, 20250306,2260,2290,2300,2240,453654,1029667882,00,0.00,N,5,-15, 20250305,2275,2240,2285,2235,564037,1276901812,00,0.00,N,2,35, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 1e64912069e2..b7fa684e3dfd 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 +20250310,2690,2685,2715,2665,149942,402775072,00,0.00,N,2,25, 20250307,2665,2635,2670,2635,57551,152880421,00,0.00,N,2,10, 20250306,2655,2660,2660,2640,38237,101290720,00,0.00,N,2,10, 20250305,2645,2655,2660,2620,52967,139923039,00,0.00,N,5,-5, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index c399f48c0f0b..00ff17aded57 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 +20250310,15280,15220,15370,15170,64247,980665060,00,0.00,N,2,40, 20250307,15240,15340,15360,15170,127612,1948568375,00,0.00,N,5,-100, 20250306,15340,15180,15360,15170,118276,1806497815,00,0.00,N,2,190, 20250305,15150,14990,15290,14950,136649,2073584930,00,0.00,N,2,160, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 0b003b182ac5..0279daa7125c 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 +20250310,1456,1470,1471,1440,15991,23116907,00,0.00,N,5,-5, 20250307,1461,1470,1482,1456,5267,7741045,02,0.00,N,5,-9, 20250306,1470,1458,1555,1449,40441,60548556,00,0.00,N,2,12, 20250305,1458,1456,1499,1443,5671,8318741,00,0.00,N,5,-15, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 8f266a726bc8..e9a243568d51 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 +20250310,27700,27800,28250,27500,20164,561183125,00,0.00,N,5,-300, 20250307,28000,27950,28300,27600,35131,984639300,00,0.00,N,2,150, 20250306,27850,28500,28700,27750,43655,1222217400,00,0.00,N,5,-650, 20250305,28500,27500,28500,27500,23698,666070450,00,0.00,N,2,650, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index be42fcb77051..1bd2b4534451 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 +20250310,1925,1930,1984,1922,68790,133247252,00,0.00,N,5,-45, 20250307,1970,1926,2010,1926,33550,66243756,00,0.00,N,5,-17, 20250306,1987,2045,2045,1983,53165,106015675,00,0.00,N,5,-43, 20250305,2030,1978,2030,1950,72343,144258312,00,0.00,N,2,36, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 2dd352e6701a..ddcd2cac5113 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 +20250310,19770,19580,20000,19500,36553,719191910,00,0.00,N,2,200, 20250307,19570,19660,19810,19480,22862,448759030,00,0.00,N,5,-50, 20250306,19620,19420,19700,19370,22686,444174065,00,0.00,N,2,150, 20250305,19470,19360,19560,19280,10790,209331175,00,0.00,N,2,170, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 4f858ed2e3b6..bb7684c25023 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 +20250310,18680,18600,18930,18400,64413,1200647895,00,0.00,N,2,80, 20250307,18600,18030,18930,18030,135898,2525437735,00,0.00,N,2,590, 20250306,18010,17910,18270,17690,53749,967002360,00,0.00,N,2,140, 20250305,17870,17150,18050,17140,89289,1584026650,00,0.00,N,2,690, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index d82e7e50b43a..2516e1a6efd3 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 +20250310,259500,260000,260000,257500,1088,281622500,00,0.00,N,5,-500, 20250307,260000,258000,260000,256500,1332,343689500,00,0.00,N,2,2000, 20250306,258000,260500,260500,256500,1036,267246000,00,0.00,N,5,-2000, 20250305,260000,258000,260000,256500,712,184429500,00,0.00,N,2,2500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 582c55966711..98c21089a9a4 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 +20250310,827,836,836,819,51559,42693136,00,0.00,N,5,-9, 20250307,836,859,876,822,63962,54412134,00,0.00,N,5,-23, 20250306,859,881,894,845,144359,124568126,00,0.00,N,5,-20, 20250305,879,804,965,804,1105517,984221849,00,0.00,N,2,75, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 069913d9a0e9..072829bb096e 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 +20250310,9090,9070,9130,9050,6117,55643775,00,0.00,N,2,20, 20250307,9070,9120,9210,9060,13726,125429850,00,0.00,N,5,-50, 20250306,9120,9050,9160,9050,19820,180597785,00,0.00,N,2,10, 20250305,9110,9110,9160,9080,7523,68522360,00,0.00,N,2,30, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 96e213b0abe2..bbf4aec2105e 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 +20250310,2900,2915,3045,2880,903869,2656597554,00,0.00,N,2,5, 20250307,2895,2955,2955,2890,292019,852209383,00,0.00,N,5,-50, 20250306,2945,2940,2970,2930,272099,801931998,00,0.00,N,5,-10, 20250305,2955,2905,2970,2855,514822,1509718402,00,0.00,N,2,20, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index fd243b2dd8c0..d0409a44c58c 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 +20250310,6610,6690,6690,6580,11159,73813640,00,0.00,N,5,-80, 20250307,6690,6720,6740,6620,24656,164801505,00,0.00,N,3,0, 20250306,6690,6690,6730,6650,15569,104042420,00,0.00,N,3,0, 20250305,6690,6540,6690,6540,27597,183391395,00,0.00,N,2,170, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index b1940febd7b6..1507ee14f8c6 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 +20250310,46900,46550,46900,46400,973,45338450,00,0.00,N,2,400, 20250307,46500,46700,46700,46450,996,46379000,00,0.00,N,5,-200, 20250306,46700,47100,47300,46700,5302,248799750,00,0.00,N,5,-350, 20250305,47050,46850,47700,46650,2017,94665900,00,0.00,N,2,250, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index a9830e8ba073..a2b00d8fb298 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 +20250310,2740,2715,2760,2715,34934,95864065,00,0.00,N,2,10, 20250307,2730,2715,2745,2710,14424,39367665,00,0.00,N,5,-10, 20250306,2740,2740,2755,2720,12774,34819935,00,0.00,N,3,0, 20250305,2740,2735,2755,2710,31620,86065425,00,0.00,N,3,0, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index f4d88723a5d3..06c2c6739ff9 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 +20250310,3805,3800,3805,3735,23495,88852256,00,0.00,N,2,5, 20250307,3800,3810,3815,3715,53219,201071534,00,0.00,N,5,-25, 20250306,3825,3845,3845,3800,18904,72245447,00,0.00,N,5,-20, 20250305,3845,3835,3880,3800,28817,110400674,00,0.00,N,2,10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 56a6cf036fc6..248c71db9c01 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 +20250310,1889,1889,1908,1880,13373,25311678,00,0.00,N,2,11, 20250307,1878,1909,1911,1856,36663,69540355,00,0.00,N,5,-31, 20250306,1909,1910,1920,1890,26735,51052991,00,0.00,N,2,9, 20250305,1900,1914,1975,1880,95384,183443458,00,0.00,N,5,-35, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 8a5b17e080e0..667acfe60074 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 +20250310,3875,3865,3930,3860,2408,9372625,00,0.00,N,5,-35, 20250307,3910,3895,3935,3880,3385,13229300,00,0.00,N,2,15, 20250306,3895,3905,4005,3800,38675,150966955,00,0.00,N,2,50, 20250305,3845,3865,3930,3815,7383,28520627,00,0.00,N,5,-55, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index d21f1a40b7a2..90054002b1e2 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 +20250310,18300,19100,19470,18300,47582,895978130,00,0.00,N,5,-370, 20250307,18670,18170,18940,18090,82241,1533438035,00,0.00,N,2,530, 20250306,18140,17920,18140,17800,26313,473571140,00,0.00,N,2,340, 20250305,17800,17500,17830,17500,10464,184696165,00,0.00,N,2,170, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 73e22c438954..0d03c2c7a960 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 +20250310,3725,3860,3860,3690,48458,180786205,00,0.00,N,5,-75, 20250307,3800,3855,3990,3735,85408,327656177,00,0.00,N,5,-55, 20250306,3855,3785,3935,3700,106632,407697915,00,0.00,N,2,75, 20250305,3780,3710,3795,3710,44736,168169200,00,0.00,N,2,70, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index e0b2c99f8bf2..7f6296984a1c 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 +20250310,7330,7320,7330,7240,219043,1600248095,00,0.00,N,2,10, 20250307,7320,7300,7320,7220,246007,1791568910,00,0.00,N,2,20, 20250306,7300,7200,7300,7150,201946,1460872310,00,0.00,N,2,120, 20250305,7180,7010,7180,7010,68202,485458245,00,0.00,N,2,90, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 3548bddd4c7d..565f2124610c 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 +20250310,19590,19510,19620,18400,21202,412871630,00,0.00,N,2,80, 20250307,19510,19790,19790,19400,12823,251246525,00,0.00,N,5,-250, 20250306,19760,19740,19830,19500,12194,240354440,00,0.00,N,2,110, 20250305,19650,19490,19650,19470,17610,344059620,00,0.00,N,2,150, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index cc0421a71a5c..88f727bd8e62 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 +20250310,5360,5310,5410,5280,116540,625957495,00,0.00,N,2,50, 20250307,5310,5240,5360,5240,79875,425433575,00,0.00,N,2,20, 20250306,5290,5370,5380,5290,128966,686777160,00,0.00,N,2,20, 20250305,5270,5220,5300,5140,163503,856204900,00,0.00,N,2,130, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 4aa34dd2e2ae..e307d1539348 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 +20250310,482,486,495,481,161333,78097238,00,0.00,N,5,-4, 20250307,486,488,498,484,198674,97188541,00,0.00,N,5,-2, 20250306,488,504,504,488,615843,305346632,00,0.00,N,5,-1, 20250305,489,465,516,465,1842741,918114405,00,0.00,N,2,18, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 090bcb7efbf4..732f99ecfec5 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 +20250310,282500,271000,285000,271000,46575,13145546750,00,0.00,N,2,10500, 20250307,272000,276500,277000,270500,29332,8037912750,00,0.00,N,5,-3000, 20250306,275000,268500,276500,268500,34051,9347253000,00,0.00,N,2,7500, 20250305,267500,265000,270000,260000,32758,8656257500,00,0.00,N,2,4000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 4301e56b9291..9c3f5b1f41b7 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 +20250310,11300,11310,11310,11210,9417,106012520,00,0.00,N,2,40, 20250307,11260,11400,11400,11190,23631,266473410,00,0.00,N,5,-150, 20250306,11410,11420,11550,11340,10090,114912640,00,0.00,N,5,-60, 20250305,11470,11430,11500,11300,14095,160569300,00,0.00,N,2,40, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 9d913a19a9f3..1080f1caf305 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 +20250310,2730,2895,2895,2635,1212666,3271566238,00,0.00,N,5,-165, 20250307,2895,2785,2955,2755,1753995,5011399890,00,0.00,N,2,160, 20250306,2735,2900,2910,2705,849579,2341585470,00,0.00,N,5,-115, 20250305,2850,2850,2965,2700,2204567,6236029556,00,0.00,N,2,160, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index ef80b1221497..9456364fc04a 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 +20250310,5220,5150,5280,5100,833,4301360,00,0.00,N,2,70, 20250307,5150,5200,5200,5020,9191,46998610,00,0.00,N,5,-60, 20250306,5210,5260,5260,5100,3705,19081680,00,0.00,N,5,-60, 20250305,5270,5100,5270,5040,1037,5373160,00,0.00,N,2,170, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 73cbdc6dc141..943cd5096857 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 +20250310,1178,1162,1184,1150,111711,130599677,00,0.00,N,2,16, 20250307,1162,1199,1199,1160,320789,375343572,00,0.00,N,5,-14, 20250306,1176,1182,1190,1174,73583,86714631,00,0.00,N,5,-9, 20250305,1185,1173,1190,1161,108409,127825632,00,0.00,N,2,12, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index b15954bd6a8b..6922ef88bcd0 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 +20250310,9390,9350,9450,9340,1773,16644050,00,0.00,N,2,40, 20250307,9350,9390,9470,9240,6829,63387060,00,0.00,N,5,-40, 20250306,9390,9320,9440,9200,8764,81695310,00,0.00,N,2,90, 20250305,9300,9180,9310,9030,9036,83143020,00,0.00,N,2,100, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 2621fd3d8029..953ae3b91d02 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 +20250310,162700,163000,163400,162700,6,977800,00,0.00,N,5,-700, 20250307,163400,162500,163400,162000,17,2762800,00,0.00,N,2,700, 20250306,162700,166400,166400,162700,92,15057100,00,0.00,N,5,-1700, 20250305,164400,164600,164600,163100,52,8486500,00,0.00,N,2,1300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 4d6d0bacb4ce..8cb1bc150209 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 +20250310,7400,7320,7450,7190,4476,32580340,00,0.00,N,2,80, 20250307,7320,7340,7340,7250,2598,18917920,00,0.00,N,2,30, 20250306,7290,7190,7380,7190,3419,24871420,00,0.00,N,2,100, 20250305,7190,7050,7190,7040,3733,26416510,00,0.00,N,2,170, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index ff339d2c3700..029bd11121b9 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 +20250310,1510,1414,1528,1413,4836006,7159134393,00,0.00,N,5,-16, 20250307,1526,1717,1750,1430,13640918,21455128388,00,0.00,N,5,-206, 20250306,1732,1688,1769,1673,7699170,13249602517,00,0.00,N,2,31, 20250305,1701,1658,1734,1640,5524773,9364877337,00,0.00,N,2,27, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 2ada7551d8e3..96a6588a88c8 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 +20250310,776,752,784,744,121951,93755578,00,0.00,N,2,24, 20250307,752,769,776,744,99516,75946821,00,0.00,N,5,-17, 20250306,769,760,775,732,203855,153432591,00,0.00,N,2,9, 20250305,760,768,777,738,242622,184401073,00,0.00,N,5,-22, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 842ce15c5d92..0a5efa22d996 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 +20250310,1229,1225,1243,1225,13050,16059192,00,0.00,N,2,4, 20250307,1225,1218,1258,1210,50497,61911978,00,0.00,N,5,-2, 20250306,1227,1224,1235,1219,16442,20138451,00,0.00,N,3,0, 20250305,1227,1209,1256,1209,21284,25939400,00,0.00,N,2,10, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 0c15cb699097..f7f167ab1653 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 +20250310,1489,1505,1506,1489,258630,386470141,00,0.00,N,5,-19, 20250307,1508,1483,1510,1483,294292,440402805,00,0.00,N,2,9, 20250306,1499,1503,1515,1495,283787,426857837,00,0.00,N,2,9, 20250305,1490,1481,1502,1481,179005,266912281,00,0.00,N,2,9, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index abb4d9c89475..4b2bbf3ac3e9 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 +20250310,29450,28650,30500,28400,370027,10926622400,00,0.00,N,2,900, 20250307,28550,27750,30500,26900,557730,16225883100,00,0.00,N,2,800, 20250306,27750,29200,30600,27350,434079,12480465500,00,0.00,N,5,-1450, 20250305,29200,27700,29450,27200,307390,8807255200,00,0.00,N,2,1500, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 4354b7615e3d..3226151e3232 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 +20250310,4870,4900,4900,4785,62281,301504201,00,0.00,N,2,15, 20250307,4855,4925,4945,4850,84814,414323988,00,0.00,N,5,-75, 20250306,4930,4925,4950,4875,87847,432390685,00,0.00,N,2,10, 20250305,4920,4830,4940,4830,71330,348636280,00,0.00,N,2,100, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 1f1f6ea7a309..6ff35e7d7f5a 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 +20250310,1082,1059,1110,1044,984198,1050803950,00,0.00,N,2,22, 20250307,1060,1040,1068,1040,149708,157536771,00,0.00,N,2,6, 20250306,1054,1062,1063,1045,107480,112828812,00,0.00,N,5,-4, 20250305,1058,1040,1058,1040,145104,151911454,00,0.00,N,2,15, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 2b2e288cdc6b..472fb500f859 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 +20250310,780,785,787,770,341236,264632263,00,0.00,N,5,-7, 20250307,787,794,800,785,138389,109610051,00,0.00,N,5,-10, 20250306,797,795,803,792,208977,166282410,00,0.00,N,5,-2, 20250305,799,784,804,780,376026,297496944,00,0.00,N,2,8, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index ff0e15f22680..f101d67d08ff 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 +20250310,21900,22300,22300,21800,121148,2662817250,00,0.00,N,5,-450, 20250307,22350,21900,22650,21850,238869,5334362775,00,0.00,N,2,250, 20250306,22100,21500,22100,21500,161266,3536614825,00,0.00,N,2,650, 20250305,21450,21150,21550,21150,151079,3237234900,00,0.00,N,2,350, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 8a39008560e1..77ac07d4a51d 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 +20250310,5410,5270,5490,5260,113439,612620300,00,0.00,N,2,110, 20250307,5300,5250,5500,5240,232545,1256780410,00,0.00,N,2,10, 20250306,5290,5300,5360,5190,77459,407072160,00,0.00,N,2,110, 20250305,5180,5090,5250,5070,25740,132396810,00,0.00,N,2,90, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index af03b573a33a..2498b5f482d9 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 +20250310,13480,13470,13560,13390,15534,208736800,00,0.00,N,2,10, 20250307,13470,13400,13500,13350,12330,165938115,00,0.00,N,2,30, 20250306,13440,13490,13490,13320,6160,82406270,00,0.00,N,5,-50, 20250305,13490,13470,13550,13350,14788,198944600,00,0.00,N,2,20, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index f4268fae750a..3ed0f807e1ee 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 +20250310,2840,2835,2840,2800,1999,5660410,00,0.00,N,3,0, 20250307,2840,2780,2840,2780,1266,3578135,00,0.00,N,2,40, 20250306,2800,2800,2825,2800,758,2135660,00,0.00,N,5,-40, 20250305,2840,2785,2845,2780,10162,28528765,00,0.00,N,2,50, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index d9df38f9af25..18fdc7c1eed1 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 +20250310,179700,180400,180400,179000,2145,386147300,00,0.00,N,5,-700, 20250307,180400,180500,180500,179100,2550,459059500,00,0.00,N,5,-100, 20250306,180500,180200,180500,179500,1913,344592600,00,0.00,N,2,300, 20250305,180200,180300,181500,178100,3024,542911300,00,0.00,N,5,-100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 30e8875daae9..83a76b438760 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 +20250310,1093,1138,1148,1080,165489,182737291,00,0.00,N,5,-45, 20250307,1138,1172,1188,1121,23334,26738157,00,0.00,N,5,-32, 20250306,1170,1200,1210,1160,60126,71518302,00,0.00,N,5,-9, 20250305,1179,1135,1229,1135,109006,130712741,00,0.00,N,2,44, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 9badcfbfba84..3986f378fb93 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 +20250310,994,989,1000,989,20884,20766987,00,0.00,N,2,5, 20250307,989,999,999,977,41879,41428208,00,0.00,N,5,-4, 20250306,993,1004,1004,993,28151,28000678,00,0.00,N,5,-2, 20250305,995,996,1004,992,30388,30283957,00,0.00,N,5,-1, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 6b569d2e1baa..bc3a2352cfa7 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 +20250310,5090,5170,5170,5030,178016,906939770,00,0.00,N,5,-70, 20250307,5160,4950,5180,4950,344166,1757280537,00,0.00,N,2,165, 20250306,4995,5100,5110,4970,316258,1583441948,00,0.00,N,5,-45, 20250305,5040,4900,5090,4870,497835,2483775882,00,0.00,N,2,230, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index b4ab5f4b5945..e1716d5bccec 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 +20250310,1854,1845,1859,1845,15912,29416341,00,0.00,N,5,-6, 20250307,1860,1852,1860,1842,37049,68484215,00,0.00,N,2,2, 20250306,1858,1852,1861,1852,12886,23915809,00,0.00,N,2,6, 20250305,1852,1864,1864,1849,26827,49705967,00,0.00,N,5,-9, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index f40a989416dd..a26b63579360 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 +20250310,310500,309000,312000,308500,1550,481440000,00,0.00,N,2,1500, 20250307,309000,310000,311500,307500,1371,424297500,00,0.00,N,5,-1000, 20250306,310000,313000,313000,308000,1989,616107500,00,0.00,N,5,-1000, 20250305,311000,317000,318000,306500,6032,1868385750,00,0.00,N,5,-4500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index ca580dbd12e3..b0680aed539e 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 +20250310,2550,2550,2580,2515,47709,121918958,00,0.00,N,3,0, 20250307,2550,2515,2570,2495,25614,65008530,00,0.00,N,2,10, 20250306,2540,2515,2565,2505,49951,126406801,00,0.00,N,2,10, 20250305,2530,2455,2550,2450,46073,115333632,00,0.00,N,2,75, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 4bc4322e3d6f..395d311e0f39 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 +20250310,4725,4730,4870,4715,133617,639314685,00,0.00,N,2,10, 20250307,4715,4695,4745,4650,80842,380534688,00,0.00,N,5,-5, 20250306,4720,4685,4740,4665,59978,282216198,00,0.00,N,2,20, 20250305,4700,4640,4740,4640,63752,298906039,00,0.00,N,2,30, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 7d5861009dc5..aaac7739419b 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 +20250310,5350,5380,5390,5270,52963,282567880,00,0.00,N,5,-60, 20250307,5410,5380,5450,5340,64132,345535025,00,0.00,N,2,10, 20250306,5400,5430,5430,5330,63201,339898355,00,0.00,N,2,20, 20250305,5380,5140,5390,5140,106310,564154930,00,0.00,N,2,250, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 05e99f4cb120..8dfe03a78b3b 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 +20250310,268500,273000,281500,258000,26270,7103055000,00,0.00,N,5,-4500, 20250307,273000,263000,276000,256000,30321,8114400250,00,0.00,N,2,3000, 20250306,270000,257000,292500,256500,93257,25647252000,00,0.00,N,2,16500, 20250305,253500,252500,277500,243000,55322,14327902750,00,0.00,N,3,0, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 0d7ba5bc1188..68f3f20b9e6f 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 +20250310,745,745,754,735,610733,453767433,00,0.00,N,5,-14, 20250307,759,776,776,752,496160,376149429,00,0.00,N,5,-16, 20250306,775,771,790,757,369713,284396646,00,0.00,N,5,-6, 20250305,781,799,804,756,660187,509629717,00,0.00,N,5,-6, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 05f3c1f5da3e..b7ea35aad754 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 +20250310,8900,9050,9080,8850,25469,227471775,00,0.00,N,5,-120, 20250307,9020,9000,9140,8940,16460,148770510,00,0.00,N,5,-10, 20250306,9030,9170,9180,9000,29939,270995190,00,0.00,N,5,-140, 20250305,9170,8910,9180,8910,58035,527244075,00,0.00,N,2,170, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 985e75d61519..524ede4fe84a 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 +20250310,2470,2455,2480,2455,14635,36236200,00,0.00,N,3,0, 20250307,2470,2440,2475,2440,39448,96886419,00,0.00,N,2,5, 20250306,2465,2470,2480,2450,4185,10292400,00,0.00,N,5,-5, 20250305,2470,2435,2480,2435,44287,109123675,00,0.00,N,2,10, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 7a24e402afd1..da19b2877e6a 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 +20250310,19520,19730,19730,19100,40466,788673345,00,0.00,N,5,-220, 20250307,19740,20200,20250,19690,47301,942750685,00,0.00,N,5,-710, 20250306,20450,19940,20500,19940,28262,572762225,00,0.00,N,2,510, 20250305,19940,20150,20450,19940,37595,755900255,00,0.00,N,2,30, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 415f8effa80e..b32635feedba 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 +20250310,15800,15790,15880,15650,3340,52704655,00,0.00,N,2,10, 20250307,15790,15810,15830,15630,3142,49446375,00,0.00,N,5,-40, 20250306,15830,15590,15830,15520,4652,72583700,00,0.00,N,2,260, 20250305,15570,15440,15620,15420,5230,81033440,00,0.00,N,5,-10, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 4829b1877713..0ced64fcce31 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 +20250310,15220,15220,15380,15150,3790,57744260,00,0.00,N,5,-80, 20250307,15300,15400,15490,15150,4175,64009340,00,0.00,N,5,-30, 20250306,15330,15380,15380,15120,1614,24679035,00,0.00,N,2,40, 20250305,15290,15250,15290,15000,3097,46890950,00,0.00,N,2,160, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 5eaea5fdb9ee..38be90dcfffb 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 +20250310,11450,11550,11770,11370,323780,3745951945,00,0.00,N,5,-190, 20250307,11640,11670,12170,11300,1087808,12671326100,00,0.00,N,5,-270, 20250306,11910,12800,13150,11800,1423940,17256384600,00,0.00,N,5,-790, 20250305,12700,12540,13290,12250,1697983,21593285050,00,0.00,N,2,300, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 13c71ff17ffa..0f9a0bee453a 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 +20250310,8020,8170,8170,7970,21603,173158450,00,0.00,N,5,-150, 20250307,8170,8110,8240,8090,17293,141444530,00,0.00,N,2,60, 20250306,8110,8080,8200,7980,14987,120705680,00,0.00,N,2,70, 20250305,8040,8010,8100,7970,10334,82877100,00,0.00,N,2,10, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 09032e0228a9..ce470b921460 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 +20250310,14130,14020,14190,14000,40986,577241480,00,0.00,N,2,90, 20250307,14040,14060,14130,14020,40244,565596530,00,0.00,N,5,-20, 20250306,14060,14190,14190,14050,61569,867460705,00,0.00,N,5,-80, 20250305,14140,14010,14240,14010,45739,644733435,00,0.00,N,2,60, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 2522f77964d4..1b6c3e005355 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 +20250310,897000,905000,925000,894000,38094,34468476000,00,0.00,N,5,-9000, 20250307,906000,935000,940000,894000,63441,57895278500,00,0.00,N,5,-21000, 20250306,927000,895000,933000,875000,78207,71524044000,00,0.00,N,2,34000, 20250305,893000,858000,905000,851000,83464,74302107000,00,0.00,N,2,41000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 53de3c3b0b79..14a7235d35b7 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 +20250310,786000,795000,816000,777000,3311,2628490000,00,0.00,N,5,-23000, 20250307,809000,794000,849000,787000,12388,10224567500,00,0.00,N,2,22000, 20250306,787000,803000,809000,772000,4419,3527932000,00,0.00,N,2,3000, 20250305,784000,729000,785000,725000,4453,3405095000,00,0.00,N,2,70000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index a3720ae160ed..f9d8b26daa34 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 +20250310,1796,1776,1817,1755,1169910,2094530781,00,0.00,N,2,21, 20250307,1775,1810,1813,1771,1178628,2109906108,00,0.00,N,5,-37, 20250306,1812,1839,1840,1799,1146462,2075812054,00,0.00,N,5,-7, 20250305,1819,1733,1842,1726,4210741,7588304251,00,0.00,N,2,95, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 7e87a19a531a..e960b511482c 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 +20250310,14110,14050,14170,13930,13847,195096455,00,0.00,N,2,180, 20250307,13930,14000,14100,13890,12630,176299235,00,0.00,N,5,-50, 20250306,13980,14070,14120,13980,5247,73644250,00,0.00,N,5,-90, 20250305,14070,13960,14130,13960,9225,129772270,00,0.00,N,2,60, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 3d0e2c44b0e7..a5e1af782e33 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 +20250310,1791,1701,1847,1670,3398778,6072892919,00,0.00,N,2,78, 20250307,1713,1730,1852,1558,3735746,6563637317,00,0.00,N,5,-31, 20250306,1744,1805,1910,1722,7162501,12973707664,00,0.00,N,2,59, 20250305,1685,1745,1818,1654,3601052,6254704797,00,0.00,N,5,-67, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 36b64fc928e4..4666daaf6782 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 +20250310,47600,48550,48550,46800,37651,1788857775,00,0.00,N,2,50, 20250307,47550,48250,49250,47500,63617,3068300625,00,0.00,N,5,-1150, 20250306,48700,47850,49850,47500,72247,3539692625,00,0.00,N,2,850, 20250305,47850,47050,48350,47050,53377,2546071375,00,0.00,N,2,800, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 88e0383fde19..4b3c060be7cc 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 +20250310,5340,5280,5340,5270,92312,489894410,00,0.00,N,2,40, 20250307,5300,5280,5360,5260,108555,576668865,00,0.00,N,2,10, 20250306,5290,5300,5370,5280,104466,555624445,00,0.00,N,2,10, 20250305,5280,5210,5330,5180,247983,1310946545,00,0.00,N,2,120, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 4c09de1f6f28..d5865f258f66 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 +20250310,2325,2285,2325,2285,16203,37470935,00,0.00,N,2,15, 20250307,2310,2320,2320,2290,37367,86549040,00,0.00,N,5,-10, 20250306,2320,2310,2325,2305,48073,111480120,00,0.00,N,2,25, 20250305,2295,2295,2315,2280,504988,1161553495,00,0.00,N,3,0, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 112509a4ac57..0660c9c72268 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 +20250310,2765,2720,2795,2695,996737,2741607415,00,0.00,N,2,55, 20250307,2710,2640,2715,2635,798592,2150089994,00,0.00,N,2,110, 20250306,2600,2565,2615,2565,230486,597838450,00,0.00,N,2,50, 20250305,2550,2540,2570,2540,229549,586369066,00,0.00,N,2,10, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 9493d4e7bd34..c007fe1495fd 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 +20250310,3570,3625,3625,3560,37168,133359215,00,0.00,N,5,-35, 20250307,3605,3595,3610,3550,31420,112583240,00,0.00,N,2,5, 20250306,3600,3670,3670,3585,41431,149593240,00,0.00,N,5,-55, 20250305,3655,3575,3670,3545,83411,300418317,00,0.00,N,2,70, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index bffe167dbc1d..c25b3b093f35 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 +20250310,24300,24150,24600,24000,938261,22853180300,00,0.00,N,2,50, 20250307,24250,24150,24300,23950,652015,15785468875,00,0.00,N,2,50, 20250306,24200,24000,24350,23850,1213338,29313636225,00,0.00,N,2,550, 20250305,23650,23550,23850,23450,844548,19947920075,00,0.00,N,3,0, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index ad88ffbea37b..58d87734cf22 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 +20250310,2010,2025,2030,2000,156548,315031611,00,0.00,N,5,-15, 20250307,2025,2015,2045,2015,88531,179403092,00,0.00,N,5,-10, 20250306,2035,2040,2050,2025,105462,214220467,00,0.00,N,2,5, 20250305,2030,2010,2040,2010,62463,126579900,00,0.00,N,2,20, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 6ed30d977840..63396fb70672 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 +20250310,3465,3505,3545,3420,994382,3454398448,00,0.00,N,5,-85, 20250307,3550,3590,3650,3545,845108,3038542010,00,0.00,N,5,-55, 20250306,3605,3675,3675,3595,839911,3044691291,00,0.00,N,5,-40, 20250305,3645,3520,3650,3520,1318093,4755940962,00,0.00,N,2,120, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index b360b81dd9b9..31e19394a2ea 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 +20250310,17100,17040,17260,16840,94979,1620287935,00,0.00,N,2,210, 20250307,16890,16930,17100,16820,65298,1104736435,00,0.00,N,5,-70, 20250306,16960,16680,16960,16680,46818,786877855,00,0.00,N,2,280, 20250305,16680,16710,16870,16570,52773,879924875,00,0.00,N,5,-30, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index cac2b01a6752..f36a9e9e87e2 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 +20250310,68200,66700,68500,66600,198356,13477258400,00,0.00,N,2,1200, 20250307,67000,67200,67700,67000,173859,11685098700,00,0.00,N,5,-800, 20250306,67800,67000,67800,66700,203860,13719247550,00,0.00,N,2,1200, 20250305,66600,66500,67200,66200,232281,15468186200,00,0.00,N,2,600, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index ca63dbea7b0e..a7264ff452d2 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250310,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250307,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250306,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250305,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250304,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250305,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250304,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250228,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250227,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250226,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 3d8a63eb2367..11128947df5d 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 +20250310,36500,36100,37500,34950,217945,7895490050,00,0.00,N,2,550, 20250307,35950,36000,36150,34450,188816,6704824150,00,0.00,N,2,750, 20250306,35200,34000,36200,33800,238957,8340902475,00,0.00,N,2,1400, 20250305,33800,32300,33950,31350,415906,13773932725,00,0.00,N,2,2050, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 6ac647fb708e..15d5d5716432 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 +20250310,3960,4165,4165,3400,302923,1180193144,00,0.00,N,5,-170, 20250307,4130,4100,4190,4045,82378,338421686,00,0.00,N,2,30, 20250306,4100,4215,4300,4070,164919,683642518,00,0.00,N,5,-155, 20250305,4255,4345,4380,4190,105091,449521499,00,0.00,N,5,-30, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 60d7aaa5d6a8..572c7562af0d 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 +20250310,3840,3880,4070,3810,240475,932757435,00,0.00,N,5,-55, 20250307,3895,3840,3935,3840,187207,731156540,00,0.00,N,2,10, 20250306,3885,3880,3885,3780,232604,893789380,00,0.00,N,2,75, 20250305,3810,3920,4045,3810,329211,1284977835,00,0.00,N,5,-145, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 4942968033ff..0a6b2fcc9b86 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 +20250310,4710,4745,4750,4610,396788,1854058402,00,0.00,N,5,-45, 20250307,4755,4720,4770,4560,628906,2940117689,00,0.00,N,2,35, 20250306,4720,4540,4870,4540,1806370,8517479242,00,0.00,N,2,185, 20250305,4535,4490,4590,4490,532219,2409770646,00,0.00,N,2,50, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index ea2c08629195..d179d08edd2f 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 +20250310,91000,90400,91000,90300,565,51152100,00,0.00,N,2,700, 20250307,90300,90600,90900,89700,693,62577600,00,0.00,N,5,-300, 20250306,90600,90600,90700,89400,482,43379100,00,0.00,N,3,0, 20250305,90600,91400,91600,89600,654,59148600,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 6343c457719d..4f0749417db0 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 +20250310,147500,142200,149800,138500,551780,80308648500,00,0.00,N,2,6200, 20250307,141300,133700,144000,132500,514832,72136678850,00,0.00,N,2,5700, 20250306,135600,135600,142300,133900,447468,61589765000,00,0.00,N,2,1200, 20250305,134400,131200,135900,130600,396608,52843207250,00,0.00,N,2,4000, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 4169ae2d78cc..b6f92b85a533 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 +20250310,4880,4850,4900,4805,16033,77649108,00,0.00,N,2,20, 20250307,4860,4825,4900,4790,13306,64658295,00,0.00,N,2,30, 20250306,4830,4785,4830,4775,10004,48129105,00,0.00,N,2,45, 20250305,4785,4750,4820,4750,10548,50524770,00,0.00,N,3,0, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 75dbecf3582c..c82aa2fdf632 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 +20250310,8110,8060,8150,8030,240314,1942034305,00,0.00,N,2,50, 20250307,8060,8110,8150,8040,262929,2126725715,00,0.00,N,5,-50, 20250306,8110,8140,8160,8080,161259,1308827385,00,0.00,N,5,-70, 20250305,8180,8020,8180,8020,260767,2122175810,00,0.00,N,2,170, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 53491f4907ad..e5194333e1a9 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 +20250310,4180,4035,4245,3950,531300,2164745688,00,0.00,N,2,85, 20250307,4095,4185,4345,4055,366501,1529662900,00,0.00,N,5,-170, 20250306,4265,4410,4480,4200,166790,721789982,00,0.00,N,5,-175, 20250305,4440,4360,4470,4320,139858,616307217,00,0.00,N,2,80, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 678a05a46b8e..ddec1ff8475d 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 +20250310,8330,8250,8480,8200,172690,1436279305,00,0.00,N,5,-170, 20250307,8500,8780,8970,8000,314851,2707932955,00,0.00,N,5,-470, 20250306,8970,8820,8980,8690,84874,749262515,00,0.00,N,2,130, 20250305,8840,8470,8970,8470,108544,954132680,00,0.00,N,2,270, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 5b2db11656fe..eccb7aa43cc7 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 +20250310,25250,25200,25250,25100,1032,25967400,00,0.00,N,2,150, 20250307,25100,25150,25250,25100,1296,32621600,00,0.00,N,5,-50, 20250306,25150,25300,25550,25100,5629,141704350,00,0.00,N,5,-150, 20250305,25300,25300,25500,25000,7136,179505650,00,0.00,N,2,250, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index af297514195c..24fa0a4ca689 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 +20250310,111400,109200,113900,108300,322,35836200,00,0.00,N,2,2200, 20250307,109200,107900,109400,104200,414,44715200,00,0.00,N,2,1200, 20250306,108000,106500,108000,106500,142,15239100,00,0.00,N,2,1500, 20250305,106500,105900,106500,105500,147,15602800,00,0.00,N,2,600, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 0ed8cc1f2a11..1aaf87d6d48a 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 +20250310,9830,9840,9880,9740,61292,601936775,00,0.00,N,3,0, 20250307,9830,9940,10010,9790,166183,1641911590,00,0.00,N,5,-190, 20250306,10020,10000,10115,9920,102677,1027368710,00,0.00,N,3,0, 20250305,10020,9700,10040,9700,178156,1766140430,00,0.00,N,2,290, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index be761d99aacd..ac86f46c1c07 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 +20250310,74200,75400,75900,74000,14792,1108764850,00,0.00,N,5,-1200, 20250307,75400,74000,76800,73800,20359,1547123650,00,0.00,N,2,1400, 20250306,74000,77000,77000,73700,28519,2131227750,00,0.00,N,5,-2800, 20250305,76800,76400,77500,76300,14510,1116200700,00,0.00,N,2,400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 99077b21e82d..c28a51fe9f08 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 +20250310,42900,44000,44050,42900,21870,950075425,00,0.00,N,5,-1050, 20250307,43950,44400,44800,43550,46440,2049165950,00,0.00,N,5,-650, 20250306,44600,42300,44900,42150,57509,2521458475,00,0.00,N,2,2000, 20250305,42600,40950,42600,40800,29454,1239357450,00,0.00,N,2,1650, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index c65153dec55f..221432244ce8 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 +20250310,42600,42600,43200,42300,24571,1053137650,00,0.00,N,5,-400, 20250307,43000,42450,43550,41350,74451,3200426550,00,0.00,N,2,550, 20250306,42450,42400,43000,41900,97780,4160253450,00,0.00,N,2,150, 20250305,42300,38700,42800,38450,173725,7203602975,00,0.00,N,2,3650, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 06097b75a083..71076f2e474a 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 +20250310,29650,31350,31400,29050,1914995,57041780850,00,0.00,N,5,-2200, 20250307,31850,28900,32200,28750,4818669,150598708800,00,0.00,N,2,2550, 20250306,29300,26900,29650,26700,3113389,89288162750,00,0.00,N,2,2650, 20250305,26650,26350,26900,25850,454715,12060052750,00,0.00,N,2,300, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index aa3963db8b99..497a2216609c 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 +20250310,317,315,319,314,495206,156258327,00,0.00,N,5,-2, 20250307,319,315,321,311,604566,191537087,00,0.00,N,5,-1, 20250306,320,323,324,315,495251,157772804,00,0.00,N,3,0, 20250305,320,313,320,313,403406,127599291,00,0.00,N,2,5, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index a2efbe0e538a..758aff01cb84 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 +20250310,14550,14480,14550,14420,1239,17966330,00,0.00,N,2,10, 20250307,14540,14490,14550,14430,1431,20738630,00,0.00,N,2,40, 20250306,14500,14480,14500,14410,832,12037900,00,0.00,N,2,20, 20250305,14480,14480,14480,14420,306,4423210,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index a1bf7bbf56a2..a5f8e5a2f677 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 +20250310,13160,13070,13260,13000,95343,1254303045,00,0.00,N,2,50, 20250307,13110,12990,13210,12750,84536,1096248930,00,0.00,N,2,110, 20250306,13000,13280,13290,12990,116977,1537421015,00,0.00,N,5,-310, 20250305,13310,12800,13670,12800,300201,3979532980,00,0.00,N,2,510, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 522434214efa..3a4886fdc21b 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 +20250310,2785,2730,2820,2685,786829,2176108595,00,0.00,N,5,-60, 20250307,2845,3005,3060,2780,1503983,4344737388,00,0.00,N,5,-185, 20250306,3030,3020,3030,2935,584851,1746410288,00,0.00,N,2,30, 20250305,3000,3000,3080,2970,473830,1432292621,00,0.00,N,3,0, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 01f84b06c018..7b02ffe262ea 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 +20250310,2405,2390,2430,2375,351978,844791762,00,0.00,N,2,15, 20250307,2390,2360,2430,2345,613205,1466745072,00,0.00,N,2,30, 20250306,2360,2355,2425,2340,638392,1511996494,00,0.00,N,2,5, 20250305,2355,2230,2360,2230,837221,1934149073,00,0.00,N,2,125, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 9aa0356cd62c..7abe021c8ee2 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 +20250310,2475,2465,2480,2450,28702,70612280,00,0.00,N,2,10, 20250307,2465,2475,2480,2450,24522,60403180,00,0.00,N,5,-15, 20250306,2480,2465,2490,2465,15694,38876655,00,0.00,N,3,0, 20250305,2480,2475,2490,2450,25271,62494050,00,0.00,N,2,5, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index b1d853ede48d..185afb45ee55 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 +20250310,160200,159000,162300,157000,35799,5751821300,00,0.00,N,5,-300, 20250307,160500,153000,162200,152200,109493,17428801300,00,0.00,N,2,8000, 20250306,152500,148700,153400,147500,48153,7341595750,00,0.00,N,2,3800, 20250305,148700,140400,149600,140400,45313,6710989200,00,0.00,N,2,8300, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index a0c719126e33..275b9a2c7379 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 +20250310,4050,4020,4075,3985,20177,81112680,00,0.00,N,2,10, 20250307,4040,4030,4065,3990,10207,41095930,00,0.00,N,2,10, 20250306,4030,4035,4075,4010,13996,56422490,00,0.00,N,5,-5, 20250305,4035,3955,4045,3955,8848,35448965,00,0.00,N,2,65, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 1d6809ff9d86..1e9bc6cbb5b7 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 +20250310,1130,1130,1138,1110,63558,71151898,00,0.00,N,2,3, 20250307,1127,1164,1164,1117,110073,125165079,00,0.00,N,5,-28, 20250306,1155,1140,1166,1127,86952,99825062,00,0.00,N,2,9, 20250305,1146,1166,1170,1117,150683,171940498,00,0.00,N,5,-9, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 63ed04962f39..73e9fe837db2 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 +20250310,3310,3325,3360,3280,39412,130590667,00,0.00,N,5,-15, 20250307,3325,3335,3385,3310,47810,159427961,00,0.00,N,5,-20, 20250306,3345,3360,3410,3345,39387,132450055,00,0.00,N,5,-35, 20250305,3380,3305,3440,3305,47020,157708820,00,0.00,N,2,55, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index b6fd347f6c49..01b26bbf961f 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 +20250310,12090,12190,12280,12030,37099,449677525,00,0.00,N,3,0, 20250307,12090,12120,12190,12000,16954,205184725,00,0.00,N,5,-30, 20250306,12120,12060,12180,12000,12698,153415930,00,0.00,N,2,60, 20250305,12060,11880,12110,11880,13130,157718600,00,0.00,N,2,150, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index ea796d30002d..177264d8b18f 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 +20250310,386500,394000,394500,385000,33916,13197990000,00,0.00,N,5,-7500, 20250307,394000,392000,408000,387000,107708,42756785500,00,0.00,N,2,4500, 20250306,389500,358500,394000,353500,139000,52641917250,00,0.00,N,2,37500, 20250305,352000,340500,355000,340500,34631,12160762750,00,0.00,N,2,12500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index f581656506ad..5e15c5168acd 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 +20250310,10870,10910,11450,10810,228317,2525093230,00,0.00,N,5,-110, 20250307,10980,10960,11110,10730,134086,1463860065,00,0.00,N,5,-100, 20250306,11080,11500,11510,10850,224603,2491039805,00,0.00,N,5,-350, 20250305,11430,11210,11540,11200,222768,2532294200,00,0.00,N,2,220, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 61ed7ca6ebd5..9cbbe12c7040 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 +20250310,142,142,142,141,643745,91050314,00,0.00,N,3,0, 20250307,142,143,143,141,798435,113425513,00,0.00,N,5,-1, 20250306,143,144,146,142,687981,98547721,00,0.00,N,5,-1, 20250305,144,144,145,143,633430,90946852,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 0960b61c4233..f036a98ae115 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 +20250310,12160,12320,12320,12020,22654,275177005,00,0.00,N,5,-140, 20250307,12300,12010,12310,11850,37089,449355740,00,0.00,N,2,290, 20250306,12010,12090,12370,12000,28131,343774345,00,0.00,N,5,-70, 20250305,12080,11490,12260,11320,112171,1343616800,00,0.00,N,2,670, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index d4a396160520..437f11e6d3e2 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 +20250310,4115,4145,4170,4020,26505,108098610,00,0.00,N,5,-60, 20250307,4175,4060,4230,4015,60451,248485365,00,0.00,N,2,190, 20250306,3985,4215,4390,3985,86427,360561336,00,0.00,N,5,-160, 20250305,4145,4160,4245,4020,58120,240278400,00,0.00,N,5,-5, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index f2cbddd73fb6..aadebb2c0246 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 +20250310,30450,30900,31250,30450,1597,48938000,00,0.00,N,5,-500, 20250307,30950,30950,31350,30700,1059,32760650,00,0.00,N,3,0, 20250306,30950,31000,31000,30700,950,29232300,00,0.00,N,5,-50, 20250305,31000,30800,31350,30600,877,27130650,00,0.00,N,2,200, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 22588d69c064..e0bf4e527f77 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 +20250310,71400,71600,72500,71000,25878,1854989250,00,0.00,N,5,-300, 20250307,71700,73100,74300,71300,48919,3551095700,00,0.00,N,5,-2400, 20250306,74100,74500,75600,73100,36030,2681005600,00,0.00,N,5,-300, 20250305,74400,71700,74700,71600,73518,5369448550,00,0.00,N,2,2700, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index f43fd6417abe..77defb681570 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 +20250310,2315,2355,2355,2290,57682,133223370,00,0.00,N,5,-40, 20250307,2355,2400,2440,2320,135804,323378033,00,0.00,N,5,-60, 20250306,2415,2425,2450,2395,57926,139464873,00,0.00,N,5,-10, 20250305,2425,2360,2435,2360,109633,263194655,00,0.00,N,2,65, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index bab1aa9d391f..daac8014ca46 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 +20250310,13600,13770,13770,13380,48182,653190245,00,0.00,N,5,-100, 20250307,13700,13710,14280,13510,203643,2841402665,00,0.00,N,2,30, 20250306,13670,13700,13910,13560,61661,844429535,00,0.00,N,2,20, 20250305,13650,12750,13950,12710,233392,3175357525,00,0.00,N,2,910, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 372117f509e6..f8be414a8a24 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 +20250310,4280,4295,4335,4255,49723,213409480,00,0.00,N,2,45, 20250307,4235,4225,4250,4220,15717,66458175,00,0.00,N,5,-35, 20250306,4270,4205,4280,4205,26683,113621417,00,0.00,N,2,70, 20250305,4200,4120,4280,4120,45874,193512430,00,0.00,N,2,10, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 3e20af384491..2ee4860664ac 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 +20250310,8850,8830,8920,8790,10646,94142650,00,0.00,N,2,10, 20250307,8840,8880,8890,8830,3043,26944250,00,0.00,N,5,-50, 20250306,8890,8850,8910,8810,5633,49870010,00,0.00,N,2,20, 20250305,8870,8880,8880,8840,4165,36895540,00,0.00,N,3,0, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 7660ea675846..409af557157a 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 +20250310,91200,91500,91500,90800,4826,439804950,00,0.00,N,3,0, 20250307,91200,92000,92500,91200,8326,763497000,00,0.00,N,5,-1300, 20250306,92500,92100,92600,91600,4317,397522350,00,0.00,N,2,400, 20250305,92100,90400,92400,90400,7988,731352000,00,0.00,N,2,1800, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 8ef5fbf8ec72..f4038b22970f 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 +20250310,53000,52600,53000,52400,1045,54970000,00,0.00,N,5,-100, 20250307,53100,53100,53200,52200,971,51176200,00,0.00,N,5,-100, 20250306,53200,52900,53200,52400,997,52667700,00,0.00,N,5,-300, 20250305,53500,52700,53800,52700,544,28861200,00,0.00,N,2,300, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index ce743f489ad7..00a919e4e1cb 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 +20250310,4060,4020,4120,4020,20395,82761670,00,0.00,N,2,5, 20250307,4055,4055,4110,4040,17014,69277710,00,0.00,N,5,-20, 20250306,4075,4150,4150,4065,35525,145047910,00,0.00,N,5,-20, 20250305,4095,4015,4150,4010,43535,177787219,00,0.00,N,2,80, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index db19791d58d6..68dbc7365a7a 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 +20250310,4240,4245,4305,4145,28685,120221110,00,0.00,N,5,-5, 20250307,4245,4320,4320,4220,26032,110935800,00,0.00,N,5,-80, 20250306,4325,4355,4355,4290,16437,70887585,00,0.00,N,5,-25, 20250305,4350,4250,4350,4250,22213,95278110,00,0.00,N,2,85, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index a824da8c4451..16e3615c9f98 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 +20250310,2070,2075,2125,2035,522719,1085045225,00,0.00,N,5,-100, 20250307,2170,2250,2285,2100,1078843,2362658768,00,0.00,N,5,-95, 20250306,2265,2230,2285,2230,667552,1507030175,00,0.00,N,2,10, 20250305,2255,2145,2265,2145,545808,1217467102,00,0.00,N,2,110, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 8c6d9116f81a..c52868bfba25 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 +20250310,3810,3800,3825,3760,12491,47263155,00,0.00,N,2,10, 20250307,3800,3845,3845,3770,11234,42650800,00,0.00,N,5,-45, 20250306,3845,3835,3870,3835,4817,18516330,00,0.00,N,2,15, 20250305,3830,3860,3860,3810,6098,23317320,00,0.00,N,2,5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 57ce2c213152..9b528fec1ace 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 +20250310,47700,47100,48750,46550,21787,1047223000,00,0.00,N,2,700, 20250307,47000,47350,47500,46650,13846,652515675,00,0.00,N,5,-500, 20250306,47500,47200,47500,46750,12720,600094025,00,0.00,N,2,300, 20250305,47200,46300,47300,46000,22010,1028714125,00,0.00,N,2,1300, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 8a533024c355..e7ae21e3bc70 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 +20250310,7050,8000,8020,6990,2369927,17540217005,00,0.00,N,5,-400, 20250307,7450,7300,9160,7300,10365703,86538387975,00,0.00,N,3,0, 20250306,7450,7920,7920,7390,231371,1754768540,00,0.00,N,5,-390, 20250305,7840,7600,7910,7600,203566,1589752480,00,0.00,N,2,240, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 999c6d586ef0..a7053887f299 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 +20250310,4285,4245,4285,4245,2572,10962380,00,0.00,N,5,-15, 20250307,4300,4235,4310,4180,6461,27624270,00,0.00,N,2,55, 20250306,4245,4355,4355,4245,11150,47847265,00,0.00,N,5,-110, 20250305,4355,4150,4355,4150,35455,150344650,00,0.00,N,2,205, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 986160ce9343..56c5ec014a2c 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 +20250310,700,702,709,685,553962,387569023,00,0.00,N,5,-2, 20250307,702,686,714,681,888540,620865408,00,0.00,N,2,11, 20250306,691,684,700,684,913433,630868995,00,0.00,N,2,9, 20250305,682,658,710,658,1439570,984806287,00,0.00,N,2,11, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 6250075ba17c..4b26b24d876c 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 +20250310,40400,40200,40400,40000,1776,71172700,00,0.00,N,2,100, 20250307,40300,40200,40300,39950,2663,106685700,00,0.00,N,2,50, 20250306,40250,40250,40300,39950,1832,73482200,00,0.00,N,2,50, 20250305,40200,39650,40300,39550,1349,54009750,00,0.00,N,2,550, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 3765acfe9ad0..a976cb37fe93 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 +20250310,5800,5730,5890,5730,5890,34163560,00,0.00,N,5,-30, 20250307,5830,5830,5910,5820,7225,42252620,00,0.00,N,5,-30, 20250306,5860,5940,6070,5820,17040,100612330,00,0.00,N,5,-70, 20250305,5930,5730,5990,5730,44992,264326980,00,0.00,N,2,160, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 96315eb16522..87de4b4b400e 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 +20250310,1020,1060,1060,1017,24039,24661842,00,0.00,N,5,-40, 20250307,1060,1037,1085,1008,28168,28953425,00,0.00,N,2,22, 20250306,1038,1022,1042,1012,16631,16996004,00,0.00,N,2,14, 20250305,1024,1032,1040,1001,40717,41382980,00,0.00,N,3,0, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 60e749cdc7bc..44168b220994 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 +20250310,6340,6430,6430,6290,29220,185236080,00,0.00,N,5,-120, 20250307,6460,6320,6460,6320,22785,145862205,00,0.00,N,2,20, 20250306,6440,6420,6460,6360,13540,86470350,00,0.00,N,2,20, 20250305,6420,6200,6450,6200,34166,217082450,00,0.00,N,2,150, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 379849e2e91c..5b2a525abb8f 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 +20250310,8630,8510,8660,8500,8743,74734490,00,0.00,N,2,120, 20250307,8510,8550,8670,8480,16206,138112605,00,0.00,N,5,-50, 20250306,8560,8600,8600,8550,6133,52548560,00,0.00,N,5,-30, 20250305,8590,8410,8590,8410,7516,63767895,00,0.00,N,2,180, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index c21c18006dbb..f5bcbb326a05 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 +20250310,7460,7500,7520,7420,29364,219696140,00,0.00,N,5,-40, 20250307,7500,7600,7600,7470,21167,159432155,00,0.00,N,5,-30, 20250306,7530,7580,7680,7500,38230,290455515,00,0.00,N,2,20, 20250305,7510,7340,7510,7340,54441,405384225,00,0.00,N,2,110, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index a0ac4113e37f..90b67e6f084d 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 +20250310,23700,23350,23750,23300,95759,2252259725,00,0.00,N,2,350, 20250307,23350,23300,23650,23100,83560,1958274200,00,0.00,N,5,-50, 20250306,23400,22550,23600,22550,253517,5922775300,00,0.00,N,2,750, 20250305,22650,21650,22800,21650,147464,3311478625,00,0.00,N,2,1150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index ffca8f8f3db9..4d92373f8748 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 +20250310,6300,6360,6360,6200,1232714,7764672750,00,0.00,N,2,100, 20250307,6200,6460,6460,6200,2182060,13722859120,00,0.00,N,5,-390, 20250306,6590,6720,7050,6380,19436303,130740242050,00,0.00,N,2,100, 20250305,6490,5700,6930,5640,48229438,308429975020,00,0.00,N,2,890, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 37a77855911f..3bd3fcea970c 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,486,486,486,486,0,0,00,0.00,Y,3,0, +20250310,486,486,486,486,0,0,00,0.00,Y,3,0, +20250307,486,486,486,486,0,0,00,0.00,Y,0,0, 20250306,486,486,486,486,0,0,00,0.00,Y,0,0, -20250305,486,486,486,486,0,0,00,0.00,Y,0,0, -20250304,486,486,486,486,0,0,00,0.00,Y,0,0, +20250305,486,486,486,486,0,0,00,0.00,N,0,0, +20250304,486,486,486,486,0,0,00,0.00,N,0,0, 20250228,486,486,486,486,0,0,00,0.00,N,0,0, 20250227,486,486,486,486,0,0,00,0.00,N,0,0, 20250226,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 4d6d20552e5b..837af3ec28a3 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 +20250310,50500,49200,51200,48250,447180,22273588325,00,0.00,N,2,1150, 20250307,49350,49000,50600,48150,416157,20576093825,00,0.00,N,5,-150, 20250306,49500,51000,52700,49250,515459,26082665000,00,0.00,N,5,-1100, 20250305,50600,50800,51800,49800,401176,20288769975,00,0.00,N,2,200, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index d96bd540f326..480bfb03c579 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 +20250310,23050,23250,23250,23000,12964,299377650,00,0.00,N,5,-200, 20250307,23250,23350,23350,22950,15376,356441575,00,0.00,N,2,150, 20250306,23100,23350,23450,23050,16843,389670250,00,0.00,N,5,-150, 20250305,23250,22900,23350,22900,17654,409664950,00,0.00,N,2,350, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 8a0536cfddd5..0ee96e3a5abf 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250310,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250307,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250306,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250305,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250304,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250305,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250304,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250228,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250227,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250226,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index e63d1803a7bc..93fdf631b9eb 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 +20250310,4395,4385,4460,4320,84745,372397125,00,0.00,N,5,-25, 20250307,4420,4360,4560,4320,100824,446250038,00,0.00,N,2,5, 20250306,4415,4485,4490,4335,95652,419937186,00,0.00,N,5,-10, 20250305,4425,4180,4430,4115,105936,457749645,00,0.00,N,2,250, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 7dd626f6cf57..9db5d31badec 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 +20250310,91100,91200,91500,88900,44643,4041309750,00,0.00,N,3,0, 20250307,91100,93300,94000,90400,55324,5071090900,00,0.00,N,5,-1100, 20250306,92200,95200,95700,91700,70877,6589659450,00,0.00,N,5,-2500, 20250305,94700,98800,99400,91000,86993,8290042950,00,0.00,N,5,-2400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 058d52726512..65fee40bc20c 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 +20250310,13950,14030,14100,13920,48532,678431155,00,0.00,N,5,-130, 20250307,14080,14290,14330,14080,44011,623706345,00,0.00,N,5,-250, 20250306,14330,14330,14490,14200,51730,742177050,00,0.00,N,2,110, 20250305,14220,14050,14400,14010,48539,692501180,00,0.00,N,2,170, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index bf4fd40f2dd0..f3c73e072134 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 +20250310,27750,27550,28800,27500,771555,21691308800,00,0.00,N,5,-100, 20250307,27850,26000,27900,25600,974814,26516236000,00,0.00,N,2,1600, 20250306,26250,27300,27350,26100,482686,12847134350,00,0.00,N,5,-950, 20250305,27200,26300,27350,26250,829342,22267225975,00,0.00,N,2,1200, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 90e2a8cfd3aa..de9435d0b10f 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 +20250310,108000,108300,108900,107400,11932,1292772200,00,0.00,N,5,-500, 20250307,108500,107300,109900,105900,28952,3145166050,00,0.00,N,2,1300, 20250306,107200,106000,107800,105000,19586,2093057250,00,0.00,N,2,2600, 20250305,104600,103900,105500,103800,14786,1550273100,00,0.00,N,2,800, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 2045c102ee71..2f745b56edec 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 +20250310,444,433,445,433,50806,22300280,00,0.00,N,2,11, 20250307,433,457,467,430,155223,69515366,00,0.00,N,5,-24, 20250306,457,461,477,456,60667,27987064,00,0.00,N,2,1, 20250305,456,456,474,456,67046,31068032,00,0.00,N,3,0, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index f74b1b6c8905..12b4902014b0 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 +20250310,2045,2045,2050,2030,20068,40982567,00,0.00,N,5,-5, 20250307,2050,2065,2065,2045,20082,41246589,00,0.00,N,5,-15, 20250306,2065,2070,2070,2035,15802,32494750,00,0.00,N,2,5, 20250305,2060,2030,2060,2020,36070,73538560,00,0.00,N,2,20, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 59d0d298e0b1..98d474a0514e 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 +20250310,197400,196600,198600,195200,318730,62850116600,00,0.00,N,2,800, 20250307,196600,194800,197200,194100,574321,112478185396,00,0.00,N,5,-1000, 20250306,197600,199200,201000,196500,659716,130716598300,00,0.00,N,2,2900, 20250305,194700,191800,197000,191800,798748,155440004400,00,0.00,N,2,4400, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 8a90fc4d0d29..8115eee9b5a4 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 +20250310,2170,2185,2195,2150,37608,81724245,00,0.00,N,3,0, 20250307,2170,2190,2190,2160,76109,165026220,00,0.00,N,3,0, 20250306,2170,2225,2225,2160,21374,46466090,00,0.00,N,5,-15, 20250305,2185,2155,2190,2150,39402,85225970,00,0.00,N,2,15, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index fc36e439dd7d..5e7d16dd0eec 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 +20250310,19030,18330,19120,18080,148424,2765992660,00,0.00,N,2,640, 20250307,18390,18060,18620,18050,117192,2155760410,00,0.00,N,5,-10, 20250306,18400,18600,19080,18150,134209,2488097225,00,0.00,N,5,-150, 20250305,18550,18080,18550,17950,149775,2730951780,00,0.00,N,2,470, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index e26a203c9753..f1ef1a88c88e 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 +20250310,51300,51000,51400,50800,3104,158613650,00,0.00,N,5,-300, 20250307,51600,51600,51900,50900,4003,206262000,00,0.00,N,5,-200, 20250306,51800,51600,53400,51500,8886,463448150,00,0.00,N,2,200, 20250305,51600,51000,52000,51000,4362,225146950,00,0.00,N,2,100, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index d6921d3fc73c..b8e03d6706a5 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 +20250310,5420,5440,5490,5310,116237,625946045,00,0.00,N,5,-20, 20250307,5440,5490,5500,5360,178290,966936840,00,0.00,N,5,-50, 20250306,5490,5630,5680,5480,111218,619121410,00,0.00,N,5,-90, 20250305,5580,5500,5630,5420,167126,928983525,00,0.00,N,2,110, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 594d50209b72..3b001b74afc3 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 +20250310,310500,314000,314500,302500,701440,215722354750,00,0.00,N,5,-6500, 20250307,317000,295500,322500,292500,1586405,496674737000,00,0.00,N,2,21500, 20250306,295500,283500,303500,282000,1097274,323755097250,00,0.00,N,2,19000, 20250305,276500,266000,280000,266000,334927,91441820500,00,0.00,N,2,8500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index ff8f23f3e8de..a870bf46cfd2 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 +20250310,17920,17760,17970,17760,3829,68511520,00,0.00,N,5,-30, 20250307,17950,17900,18090,17900,6039,108567750,00,0.00,N,5,-80, 20250306,18030,17770,18140,17770,29254,527309370,00,0.00,N,2,260, 20250305,17770,17570,17810,17550,10530,186452540,00,0.00,N,2,200, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index b127ef68583f..64ef32636396 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 +20250310,53400,52800,54400,51700,18491,987686000,00,0.00,N,2,1200, 20250307,52200,51400,54100,50000,39094,2061510650,00,0.00,N,2,900, 20250306,51300,49900,51800,49800,21012,1071362375,00,0.00,N,2,1450, 20250305,49850,50300,50500,49250,8367,415102675,00,0.00,N,2,200, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index e6f2c071a17a..386bab751144 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 +20250310,4990,4990,5020,4940,42451,211478590,00,0.00,N,3,0, 20250307,4990,5030,5060,4985,51155,255818245,00,0.00,N,5,-40, 20250306,5030,5080,5120,5000,64067,322895160,00,0.00,N,3,0, 20250305,5030,4955,5110,4955,60741,305671440,00,0.00,N,2,75, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 93262bff92ad..b68fd0372e9b 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 +20250310,10110,10230,10280,10070,6382,64748320,00,0.00,N,5,-120, 20250307,10230,10110,10320,10110,5698,58580270,00,0.00,N,2,50, 20250306,10180,10220,10320,10100,11991,122708465,00,0.00,N,5,-80, 20250305,10260,10100,10290,10050,6980,71212260,00,0.00,N,2,70, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index b641645dae38..3993daf0850d 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 +20250310,10270,10220,10470,9950,605556,6214948600,00,0.00,N,2,120, 20250307,10150,10070,10640,9920,828822,8569607340,00,0.00,N,5,-50, 20250306,10200,10880,10890,10140,702377,7301289405,00,0.00,N,5,-500, 20250305,10700,10120,10940,10120,1486178,15848843015,00,0.00,N,2,650, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index a460ca6caf3d..f4ead9d096f8 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 +20250310,7530,7500,7590,7280,270316,2007588890,00,0.00,N,5,-60, 20250307,7590,7130,7870,7010,2635273,19663097380,00,0.00,N,2,1530, 20250306,6060,6030,6070,5990,19441,119009040,00,0.00,N,2,30, 20250305,6030,5930,6030,5910,4384,26096930,00,0.00,N,2,90, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 373bae4a22d6..ef1bc6246c82 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 +20250310,4675,4630,4675,4570,41529,192970837,00,0.00,N,2,40, 20250307,4635,4605,4670,4600,30885,143447960,00,0.00,N,5,-10, 20250306,4645,4560,4660,4560,20235,93483229,00,0.00,N,2,50, 20250305,4595,4570,4595,4515,21599,98323890,00,0.00,N,2,25, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 6d2091dc6776..ce00b77dc948 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 +20250310,5420,5390,5450,5330,10990,59386700,00,0.00,N,2,30, 20250307,5390,5420,5490,5340,25515,138356710,00,0.00,N,5,-30, 20250306,5420,5420,5460,5360,15377,82969065,00,0.00,N,2,60, 20250305,5360,5330,5440,5330,9559,51360720,00,0.00,N,2,40, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 7b301962fdd5..e8fc4ed8ff8f 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 +20250310,4010,3960,4045,3955,18864,75177620,00,0.00,N,2,10, 20250307,4000,4045,4045,3835,37251,146368051,00,0.00,N,5,-45, 20250306,4045,4010,4090,3980,20013,80637050,00,0.00,N,2,35, 20250305,4010,4005,4050,3990,28356,113620245,00,0.00,N,5,-25, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index a5a6219ee306..55846ba07cdd 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 +20250310,10300,10370,10370,10160,3731,38177910,00,0.00,N,2,110, 20250307,10190,10330,10330,10100,5448,55211080,00,0.00,N,2,20, 20250306,10170,10230,10230,10060,5906,59826615,00,0.00,N,2,130, 20250305,10040,10000,10170,10000,10443,105273280,00,0.00,N,2,40, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 2197203b5b09..f8351df9156a 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 +20250310,28350,28150,28650,28150,54943,1559599300,00,0.00,N,2,200, 20250307,28150,27850,28650,27650,84782,2395643125,00,0.00,N,2,300, 20250306,27850,27950,28500,27800,54578,1536079000,00,0.00,N,2,50, 20250305,27800,27500,27850,26900,42373,1160198475,00,0.00,N,2,550, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 26304e7cd883..4d7f115533d4 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 +20250310,14320,13690,14450,13690,11784,162122950,00,0.00,N,2,630, 20250307,13690,13680,13710,13680,905,12403950,00,0.00,N,5,-30, 20250306,13720,13740,13740,13700,314,4308880,00,0.00,N,5,-20, 20250305,13740,13740,13750,13700,335,4600680,00,0.00,N,5,-10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index df22f84bface..12c5fa122995 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 +20250310,93600,91600,94200,91200,186867,17425883150,00,0.00,N,2,2100, 20250307,91500,94500,94600,91500,225961,20918113950,00,0.00,N,5,-1900, 20250306,93400,93000,94000,92100,137933,12870581750,00,0.00,N,2,700, 20250305,92700,92300,94600,91900,208647,19387279700,00,0.00,N,2,1000, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 91d61c1559d9..0e6fd4c45eee 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 +20250310,32300,32000,32750,31600,137076,4424492275,00,0.00,N,2,50, 20250307,32250,33400,33600,31950,226138,7338303575,00,0.00,N,5,-1300, 20250306,33550,36000,36150,33350,393442,13593734250,00,0.00,N,5,-550, 20250305,34100,34000,34700,33750,217125,7406050325,00,0.00,N,2,400, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 7d16d456e0e3..f7b8a5e486ed 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 +20250310,3680,3745,3860,3680,895394,3353023109,00,0.00,N,2,25, 20250307,3655,3685,3745,3650,188519,696446560,00,0.00,N,5,-65, 20250306,3720,3735,3760,3695,213968,797778685,00,0.00,N,5,-15, 20250305,3735,3650,3745,3635,383531,1417908828,00,0.00,N,2,15, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 4eccafed90a0..8e65092857cd 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 +20250310,8730,9100,9250,8700,548509,4895517680,00,0.00,N,5,-270, 20250307,9000,8780,9400,8600,1433692,12927113210,00,0.00,N,2,300, 20250306,8700,8290,8870,8220,1037507,8987926580,00,0.00,N,2,410, 20250305,8290,8240,8310,8060,367478,3016816660,00,0.00,N,2,110, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 4c067eae1950..5a106e33f641 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 +20250310,1797,1787,1817,1777,1699572,3060091577,00,0.00,N,5,-1, 20250307,1798,1822,1828,1790,1476574,2661458312,00,0.00,N,5,-29, 20250306,1827,1848,1849,1792,3380125,6158929253,00,0.00,N,2,3, 20250305,1824,1715,1826,1715,4720720,8468655268,00,0.00,N,2,106, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index f2ca0add68f2..b89e633a7bdb 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 +20250310,53700,53500,54800,53500,12921670,699340880450,00,0.00,N,3,0, 20250307,53700,53500,54200,53400,14274992,768393784787,00,0.00,N,5,-600, 20250306,54300,54100,54500,54000,12258101,664504901310,00,0.00,N,2,300, 20250305,54000,55100,55400,54000,16578817,902621801920,00,0.00,N,5,-500, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 81acd65b9bca..c0cc0915d616 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 +20250310,14610,14770,14850,14610,630656,9256485195,00,0.00,N,5,-240, 20250307,14850,15050,15070,14820,388194,5789487460,00,0.00,N,5,-90, 20250306,14940,14850,14960,14600,310420,4614220190,00,0.00,N,2,260, 20250305,14680,14990,15060,14470,645556,9465744315,00,0.00,N,5,-240, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 5ef4756c409a..1b36a6f84194 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 +20250310,6390,6390,6500,6350,53201,340997355,00,0.00,N,5,-80, 20250307,6470,6380,6580,6330,61371,398254120,00,0.00,N,2,40, 20250306,6430,6490,6600,6340,51985,334224025,00,0.00,N,5,-60, 20250305,6490,6350,6500,6350,38782,249513230,00,0.00,N,2,140, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index d076979199db..4dee54f769b4 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 +20250310,3605,3520,3622,3515,20880,74534600,00,0.00,N,2,85, 20250307,3520,3495,3530,3470,21514,75486250,00,0.00,N,2,50, 20250306,3470,3475,3510,3435,14802,51571983,00,0.00,N,5,-5, 20250305,3475,3405,3480,3390,31000,106989237,00,0.00,N,2,75, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 92b2b6707676..d6d9c6ace3c5 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 +20250310,9540,9990,9990,9480,7260,69374570,00,0.00,N,5,-150, 20250307,9690,9540,10000,9520,5792,56108860,00,0.00,N,2,130, 20250306,9560,9510,9570,9470,5183,49285560,00,0.00,N,2,40, 20250305,9520,9520,9680,9510,9243,88604930,00,0.00,N,3,0, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 36ded981fe3b..21bf5af81ee0 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 +20250310,36000,36250,36400,35800,8708,313547375,00,0.00,N,5,-300, 20250307,36300,35850,36450,35700,22961,833105675,00,0.00,N,2,450, 20250306,35850,35850,36300,35550,18810,675853375,00,0.00,N,2,250, 20250305,35600,35350,36200,35350,20440,729473125,00,0.00,N,2,250, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 1a1b744f24e9..fe629a8e2772 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 +20250310,1574,1629,1638,1563,379588,604792621,00,0.00,N,5,-14, 20250307,1588,1540,1611,1533,322326,505030254,00,0.00,N,2,32, 20250306,1556,1540,1570,1540,223204,345453331,00,0.00,N,5,-12, 20250305,1568,1525,1568,1518,323027,497036759,00,0.00,N,2,37, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 64946c5a16fd..5b4b1c75f51d 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 +20250310,5210,5050,5230,5040,193874,1003587945,00,0.00,N,2,100, 20250307,5110,5110,5110,5000,116553,590709630,00,0.00,N,2,10, 20250306,5100,5180,5210,4995,333568,1701903615,00,0.00,N,5,-30, 20250305,5130,5210,5240,5130,200833,1038702780,00,0.00,N,5,-90, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index c998929ed7b4..3b81d6098598 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 +20250310,8800,8790,8970,8790,4178,36881600,00,0.00,N,5,-30, 20250307,8830,8820,9040,8820,5390,47940260,00,0.00,N,5,-80, 20250306,8910,9010,9090,8880,6055,54056680,00,0.00,N,5,-120, 20250305,9030,8860,9060,8760,27659,247938725,00,0.00,N,2,160, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 76eb965f14d7..879a7a472e29 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 +20250310,30300,28150,34000,27150,502199,15737684500,00,0.00,N,2,2600, 20250307,27700,27350,28200,27100,54932,1525961500,00,0.00,N,5,-50, 20250306,27750,28100,28950,27250,88217,2457396025,00,0.00,N,5,-350, 20250305,28100,27900,29700,27050,96153,2703069175,00,0.00,N,5,-150, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 2281e657242e..45e7bbbd07eb 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 +20250310,38250,37700,38400,37650,17868,680923975,00,0.00,N,2,600, 20250307,37650,37650,38000,37300,39195,1472903125,00,0.00,N,5,-550, 20250306,38200,37900,38450,37450,27760,1057466100,00,0.00,N,2,400, 20250305,37800,36450,37950,36200,119138,4446465150,00,0.00,N,2,3250, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index a87b76a98d9e..e31a584c0187 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 +20250310,6110,6060,6140,5970,24758,150219900,00,0.00,N,2,10, 20250307,6100,6050,6200,6010,30300,185023835,00,0.00,N,5,-10, 20250306,6110,6150,6260,6030,32303,197641435,00,0.00,N,5,-40, 20250305,6150,5960,6300,5960,59651,367495675,00,0.00,N,2,150, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 37955e3161ca..2e1552e7b017 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 +20250310,704,722,722,703,22977,16312984,00,0.00,N,5,-16, 20250307,720,725,729,719,12700,9223073,00,0.00,N,5,-5, 20250306,725,725,728,717,8525,6168661,00,0.00,N,2,4, 20250305,721,714,727,713,22961,16446711,00,0.00,N,2,6, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index ec2e470ac894..47e5b7d07f85 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 +20250310,7720,7700,7800,7690,50526,390823860,00,0.00,N,5,-50, 20250307,7770,7790,7890,7770,77595,605624890,00,0.00,N,5,-110, 20250306,7880,7890,7980,7860,31621,249822965,00,0.00,N,2,30, 20250305,7850,7770,7900,7770,91294,713504635,00,0.00,N,2,20, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 178239459060..a53545b32aa0 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 +20250310,101900,98900,102000,98100,231904,23368125400,00,0.00,N,2,2600, 20250307,99300,103700,103800,97300,715448,71061994050,00,0.00,N,5,-4400, 20250306,103700,118000,120200,103200,622434,67863813400,00,0.00,N,5,-11900, 20250305,115600,113900,117500,113900,159426,18450301500,00,0.00,N,2,1700, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index dc4c422ae0c8..5c4246f00f1a 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 +20250310,128300,130000,130000,127800,22929,2948898000,00,0.00,N,5,-1300, 20250307,129600,133500,133500,129400,46005,6021937150,00,0.00,N,5,-3800, 20250306,133400,129300,134400,129300,85763,11413677650,00,0.00,N,2,4600, 20250305,128800,126500,130800,126500,36817,4756329100,00,0.00,N,2,2300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 75f8996a9096..ff2293ec1dc4 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 +20250310,3010,3030,3065,2990,848924,2576039115,00,0.00,N,5,-50, 20250307,3060,3060,3135,3025,682502,2096074415,00,0.00,N,5,-20, 20250306,3080,3180,3190,3060,987614,3086411931,00,0.00,N,5,-80, 20250305,3160,3060,3160,3060,842314,2630966408,00,0.00,N,2,100, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index eb1288df79df..baeeaf4c16e0 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 +20250310,18610,18400,18860,18110,329199,6108436270,00,0.00,N,2,220, 20250307,18390,18230,18870,18120,399419,7416198625,00,0.00,N,2,110, 20250306,18280,18270,18700,18200,334016,6138850840,00,0.00,N,2,80, 20250305,18200,17430,18360,17430,347471,6277237610,00,0.00,N,2,740, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 83051f2f10fb..e1b487c9001a 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 +20250310,9390,9500,9510,9080,48085,448082160,00,0.00,N,5,-10, 20250307,9400,10000,10220,9200,100463,963415395,00,0.00,N,5,-980, 20250306,10380,9700,10500,9500,150990,1492746560,00,0.00,N,2,730, 20250305,9650,9690,9770,9300,59745,569809510,00,0.00,N,2,150, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 2258999b53b8..3af6be723a04 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250310,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250307,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250306,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250305,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250304,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250305,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250304,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250228,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250227,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250226,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 79e5d08d4c2b..0e207f186766 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 +20250310,15170,14800,15400,14210,62499,936866210,00,0.00,N,2,610, 20250307,14560,14600,14740,14510,15573,227755100,00,0.00,N,5,-50, 20250306,14610,14750,14770,14550,14987,219650990,00,0.00,N,5,-20, 20250305,14630,14310,14640,14310,21296,309709050,00,0.00,N,2,280, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 95af075c0e5f..fd2755c44256 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 +20250310,216000,218500,220500,213500,462404,100129298250,00,0.00,N,5,-2500, 20250307,218500,210000,221000,208000,511153,110773025250,00,0.00,N,2,6000, 20250306,212500,216000,221000,211500,572200,123103813996,00,0.00,N,5,-1000, 20250305,213500,215500,217000,210000,550848,117212705750,00,0.00,N,2,500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 4d8ffd43ffb4..fb11ca26e0cc 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 +20250310,1603,1620,1620,1550,755520,1194352472,00,0.00,N,5,-30, 20250307,1633,1649,1703,1580,1614623,2645862056,00,0.00,N,2,69, 20250306,1564,1748,1748,1543,2987959,4853960212,00,0.00,N,5,-220, 20250305,1784,1901,2120,1700,4397166,8499987237,00,0.00,N,5,-86, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index d6184ec5b507..0865efe00caa 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 +20250310,2485,2425,2515,2410,4954,12086700,00,0.00,N,2,35, 20250307,2450,2475,2485,2350,8480,20484355,00,0.00,N,5,-20, 20250306,2470,2400,2475,2380,3052,7359315,00,0.00,N,2,100, 20250305,2370,2375,2510,2350,16876,40629959,00,0.00,N,2,15, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 761a76a50276..b9c1b3170960 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 +20250310,4885,4900,4900,4790,45221,219096640,00,0.00,N,2,5, 20250307,4880,4945,4965,4870,85198,418104251,00,0.00,N,5,-110, 20250306,4990,5000,5020,4925,40575,200881834,00,0.00,N,5,-30, 20250305,5020,4940,5030,4940,57167,284960676,00,0.00,N,2,80, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index cad689f0468d..161c4ab213ac 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 +20250310,100800,103400,103400,99500,30947,3124487350,00,0.00,N,5,-3700, 20250307,104500,96800,104900,96800,65814,6764649550,00,0.00,N,2,6700, 20250306,97800,97600,99200,96500,29205,2861858500,00,0.00,N,2,800, 20250305,97000,87800,99000,87800,113261,10809464250,00,0.00,N,2,8400, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index a2e3705e712c..f317a5e87ddb 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 +20250310,18920,15600,19590,15600,10297794,185219271055,00,0.00,N,2,3340, 20250307,15580,15610,16170,15440,505460,7934910670,00,0.00,N,5,-150, 20250306,15730,16500,16610,15710,567318,9136951170,00,0.00,N,5,-1000, 20250305,16730,16520,16970,15880,1595973,26222326625,00,0.00,N,5,-90, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index fc7c5ebfaeb3..d03fc022fee4 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 +20250310,5500,5580,5620,5490,127475,705021250,00,0.00,N,5,-120, 20250307,5620,5610,5680,5570,65510,367918940,00,0.00,N,5,-10, 20250306,5630,5660,5660,5560,58031,325111585,00,0.00,N,5,-10, 20250305,5640,5640,5670,5570,37733,211885750,00,0.00,N,2,30, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 8ae70868582f..b8df619716b5 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 +20250310,1000,995,1007,995,90329,90276978,00,0.00,N,2,1, 20250307,999,1001,1008,994,362066,361391880,00,0.00,N,5,-6, 20250306,1005,1013,1013,1001,80118,80517179,00,0.00,N,5,-2, 20250305,1007,1000,1018,1000,76850,77181638,00,0.00,N,2,4, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 05bca499c5f6..c818a2d43efe 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 +20250310,9290,9170,9340,9080,970269,8987322560,00,0.00,N,2,110, 20250307,9180,9100,9200,9010,1068365,9789065745,00,0.00,N,2,60, 20250306,9120,8500,9190,8490,1693231,15239047615,00,0.00,N,2,640, 20250305,8480,8510,8660,8360,435693,3697333185,00,0.00,N,5,-30, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index f986084e7347..26b57cd3c800 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 +20250310,10480,10540,10630,10480,4799,50523270,00,0.00,N,5,-60, 20250307,10540,10420,10580,10290,2207,23040720,00,0.00,N,2,120, 20250306,10420,10390,10490,10370,4010,41797045,00,0.00,N,2,30, 20250305,10390,10320,10440,10300,4471,46301845,00,0.00,N,2,70, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 5bbe0bf1c900..6327f5d7a8e1 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 +20250310,7700,7730,8220,7670,1364556,10804916220,00,0.00,N,2,130, 20250307,7570,7840,7970,7430,710332,5468026560,00,0.00,N,5,-330, 20250306,7900,7950,8150,7700,685591,5413144170,00,0.00,N,5,-220, 20250305,8120,8190,9000,8010,4344683,36657734765,00,0.00,N,5,-250, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 6c304978095e..08a2f10d498e 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 +20250310,11840,11810,11850,11690,24775,290524600,00,0.00,N,5,-30, 20250307,11870,11820,11880,11660,12816,150861045,00,0.00,N,2,10, 20250306,11860,11880,11960,11740,25334,299802740,00,0.00,N,5,-20, 20250305,11880,11680,11890,11680,23602,278452450,00,0.00,N,2,190, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index c8e73388b0a2..204ba160341a 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 +20250310,2785,2850,2850,2750,206693,574050589,00,0.00,N,5,-65, 20250307,2850,2800,2870,2775,157709,445705604,00,0.00,N,2,15, 20250306,2835,2905,2915,2830,145318,415464532,00,0.00,N,5,-60, 20250305,2895,2805,2905,2805,185097,528260410,00,0.00,N,2,90, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 0ac435c5dff0..eb8be912ea9d 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 +20250310,3055,3140,3150,3025,13814,42311145,00,0.00,N,2,30, 20250307,3025,3125,3200,3010,20035,62564915,00,0.00,N,5,-130, 20250306,3155,3165,3210,3125,20089,63844135,00,0.00,N,5,-45, 20250305,3200,3110,3200,3090,11859,37316765,00,0.00,N,2,130, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 4985e967d885..e920f0ff0af5 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 +20250310,14630,14810,14810,14600,1234,18110035,00,0.00,N,5,-180, 20250307,14810,14740,14990,14740,411,6098610,00,0.00,N,5,-40, 20250306,14850,14890,14890,14700,1205,17872120,00,0.00,N,2,100, 20250305,14750,14810,14810,14580,2078,30676710,00,0.00,N,5,-70, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 8bc4be87ca7f..8e85fb198e55 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 +20250310,15200,14930,15290,14840,151831,2295855025,00,0.00,N,2,270, 20250307,14930,14930,15170,14810,142077,2133388005,00,0.00,N,3,0, 20250306,14930,14790,15030,14770,158900,2369456495,00,0.00,N,2,160, 20250305,14770,14800,15070,14740,180355,2675690795,00,0.00,N,5,-30, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 1cf84ffe55a9..88c904f6ad3d 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 +20250310,1974,1910,1989,1905,998479,1940317006,00,0.00,N,2,14, 20250307,1960,2045,2080,1947,1978882,3958298913,00,0.00,N,5,-115, 20250306,2075,2110,2115,2065,1058361,2208997602,00,0.00,N,5,-35, 20250305,2110,2020,2130,2020,2041047,4258390056,00,0.00,N,2,100, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 4d515ad6a873..37e9dca888f3 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 +20250310,820,813,822,811,47174,38446098,00,0.00,N,5,-2, 20250307,822,834,837,819,86592,71458900,00,0.00,N,5,-15, 20250306,837,837,842,830,56238,46918958,00,0.00,N,3,0, 20250305,837,850,859,834,41048,34475639,00,0.00,N,5,-13, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 5e9a00d0d49a..b3136311ba1c 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 +20250310,34900,34700,35050,34600,5769,200476175,00,0.00,N,5,-200, 20250307,35100,35600,35650,35000,6452,227339850,00,0.00,N,5,-500, 20250306,35600,35650,35650,35000,11547,406845700,00,0.00,N,2,250, 20250305,35350,35000,35500,34900,6404,225349450,00,0.00,N,2,300, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 961705753a5e..ed6c820e6c19 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 +20250310,2215,2200,2220,2165,176352,387230342,00,0.00,N,3,0, 20250307,2215,2215,2250,2185,220222,486838412,00,0.00,N,5,-10, 20250306,2225,2205,2235,2175,306986,676200037,00,0.00,N,2,15, 20250305,2210,2175,2215,2170,320473,703600633,00,0.00,N,2,40, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index b93786df8379..bff18e8df9e7 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 +20250310,1780,1860,1890,1705,157591,281947994,00,0.00,N,5,-46, 20250307,1826,1670,1826,1665,267197,470754462,00,0.00,N,2,156, 20250306,1670,1670,1690,1669,42877,71724445,00,0.00,N,5,-13, 20250305,1683,1653,1700,1644,105894,176690715,00,0.00,N,2,30, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index ffcafd942dfb..6490c46f0c3a 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 +20250310,404500,405500,410500,402500,3171,1285737250,00,0.00,N,5,-2500, 20250307,407000,410000,414500,405000,6571,2696614500,00,0.00,N,5,-2000, 20250306,409000,397000,412500,395500,12368,5035249000,00,0.00,N,2,15500, 20250305,393500,388000,398500,387500,5142,2030200000,00,0.00,N,2,6000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 39a62468e726..a14e8cd8c24b 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 +20250310,8180,8150,8190,8150,7349,59951700,00,0.00,N,2,20, 20250307,8160,8130,8200,8130,5732,46806665,00,0.00,N,5,-10, 20250306,8170,8210,8210,8150,4049,33069700,00,0.00,N,2,10, 20250305,8160,8160,8240,8130,4931,40257425,00,0.00,N,2,30, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index c4fd69cd1cd5..caedbdef05ff 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 +20250310,21850,21550,22150,21400,54386,1193231050,00,0.00,N,2,300, 20250307,21550,22750,22750,21350,133776,2902824775,00,0.00,N,5,-900, 20250306,22450,22300,22700,22100,86538,1940203875,00,0.00,N,2,350, 20250305,22100,21450,22250,21350,112941,2458764025,00,0.00,N,2,750, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 010bd97a37be..0408877aba8a 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 +20250310,6130,6110,6150,6000,64725,393708995,00,0.00,N,3,0, 20250307,6130,6180,6200,6090,82244,504059335,00,0.00,N,5,-70, 20250306,6200,6290,6350,6170,87578,544704860,00,0.00,N,5,-90, 20250305,6290,6150,6290,6150,70132,437611640,00,0.00,N,2,140, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index ff0f1ce1fab1..64489097ad8d 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 +20250310,16330,16000,16890,15930,539009,8889658280,00,0.00,N,2,500, 20250307,15830,16490,16490,15650,627237,10013571425,00,0.00,N,5,-740, 20250306,16570,16500,16630,16210,378960,6231898420,00,0.00,N,2,180, 20250305,16390,17140,17220,16360,535306,8903760725,00,0.00,N,5,-590, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 1b7499143352..d045aeee23c4 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 +20250310,748,744,763,731,1246127,924857036,00,0.00,N,5,-3, 20250307,751,770,771,749,1403465,1065052659,00,0.00,N,5,-26, 20250306,777,746,779,746,1858075,1424030397,00,0.00,N,2,15, 20250305,762,740,765,738,1599151,1200461335,00,0.00,N,2,14, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 5fa054915171..9b92e171a566 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 +20250310,2045,1966,2060,1935,30688,60576760,00,0.00,N,2,105, 20250307,1940,2070,2070,1865,38601,75539161,00,0.00,N,5,-125, 20250306,2065,2050,2085,2045,3350,6902130,00,0.00,N,2,30, 20250305,2035,2075,2075,2030,7701,15758490,00,0.00,N,5,-35, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index b79fd614344c..f1599a4b7aa7 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 +20250310,42600,42900,43550,42550,7192,308932800,00,0.00,N,3,0, 20250307,42600,43000,43450,41850,8441,358345750,00,0.00,N,5,-300, 20250306,42900,42750,42950,42250,8185,348291450,00,0.00,N,2,150, 20250305,42750,42650,45000,42100,29302,1271032300,00,0.00,N,5,-300, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 96d1a6826be3..70e16547f3ac 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 +20250310,10870,10960,10990,10840,19790,215463910,00,0.00,N,5,-90, 20250307,10960,11150,11180,10950,25035,276350400,00,0.00,N,5,-190, 20250306,11150,11300,11300,11070,17503,194641545,00,0.00,N,2,40, 20250305,11110,10860,11170,10860,35257,389818225,00,0.00,N,2,180, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 9a2247bc5aa5..b8617738ee2d 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 +20250310,6020,6020,6040,6010,3343,20118325,00,0.00,N,5,-20, 20250307,6040,6050,6050,6020,2815,17001140,00,0.00,N,3,0, 20250306,6040,6060,6060,6010,6104,36817950,00,0.00,N,5,-20, 20250305,6060,6090,6090,6040,8441,51067830,00,0.00,N,5,-50, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 8449d4a78365..a2ae6117b2b9 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250310,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250307,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250306,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250305,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250304,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250305,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250304,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250228,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250227,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250226,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index e8df7cafa9ce..c86a3929202a 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 +20250310,35800,36850,38200,34950,1310487,47892046750,00,0.00,N,5,-1400, 20250307,37200,35350,37600,34775,1589943,58353114125,00,0.00,N,2,2100, 20250306,35100,37150,37250,34850,1446547,51756822150,00,0.00,N,5,-2000, 20250305,37100,37150,38000,36300,946798,35008150400,00,0.00,N,2,450, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 764b9019df8b..0578d5326259 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 +20250310,4055,4055,4100,4045,3216,13067285,00,0.00,N,5,-5, 20250307,4060,4065,4115,4050,1891,7681385,00,0.00,N,2,5, 20250306,4055,4120,4140,4055,6424,26144195,00,0.00,N,5,-15, 20250305,4070,4060,4120,4040,2937,11954725,00,0.00,N,2,10, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index f1c0e0bce596..b90be6cc0ab9 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,69 +1,70 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,32550,33450,33450,31750,14129,453574500,00,0.00,N,5,-500, 20250307,33050,33450,33600,32300,17901,589923550,02,-2.62,N,5,-400, 20250306,33449,33157,33742,32670,30859,1031404000,00,0.00,N,2,438, 20250305,33011,31405,33011,31405,16619,542127425,00,0.00,N,2,1119, -20250304,32750,32800,33000,31800,16671,540623550,00,0.00,N,5,-100, -20250228,32850,33600,33600,32550,13643,447527050,00,0.00,N,5,-900, -20250227,33750,33500,33850,33200,9359,312887050,00,0.00,N,2,250, -20250226,33500,34300,34300,33350,11438,383893100,00,0.00,N,5,-800, -20250225,34300,34750,36050,34200,23508,824866150,00,0.00,N,5,-950, -20250224,35250,33650,35500,33300,19160,664087400,00,0.00,N,2,1250, -20250221,34000,34100,34500,33700,16884,571571700,00,0.00,N,5,-100, -20250220,34100,35150,35150,33850,7511,256220900,00,0.00,N,5,-500, -20250219,34600,35250,35250,34450,8041,279345050,00,0.00,N,5,-300, -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, -20250212,30050,30100,30400,30000,4674,140881700,00,0.00,N,5,-50, -20250211,30100,29950,30300,29950,7671,231194400,00,0.00,N,5,-150, -20250210,30250,30450,30500,30000,12003,361893250,00,0.00,N,5,-250, -20250207,30500,31100,31700,30400,18501,568293900,00,0.00,N,5,-950, -20250206,31450,31400,31650,31200,3089,97199700,00,0.00,N,3,0, -20250205,31450,30050,31650,30050,10155,317945250,00,0.00,N,2,1100, -20250204,30350,29900,30700,29900,5120,155273650,00,0.00,N,2,700, -20250203,29650,29950,32850,29100,18998,568949950,00,0.00,N,5,-300, -20250131,29950,30200,30200,29850,4131,123897500,00,0.00,N,5,-250, -20250124,30200,30100,30550,29850,1704,51415100,00,0.00,N,2,150, -20250123,30050,30550,30550,30000,3381,102133800,00,0.00,N,5,-700, -20250122,30750,30850,31250,30550,4260,130824950,00,0.00,N,5,-100, -20250121,30850,30700,31250,30250,5623,173494200,00,0.00,N,2,550, -20250120,30300,30150,30800,30150,5300,161583450,00,0.00,N,2,150, -20250117,30150,29950,30200,29700,3928,117565900,00,0.00,N,2,400, -20250116,29750,30300,30300,28550,13081,390162150,00,0.00,N,5,-150, -20250115,29900,29950,30350,29850,3470,104288400,00,0.00,N,5,-200, -20250114,30100,29900,30300,29800,5484,164606650,00,0.00,N,5,-150, -20250113,30250,31000,31000,30100,7604,230140950,00,0.00,N,5,-750, -20250110,31000,32150,32250,30450,13355,412514950,00,0.00,N,5,-850, -20250109,31850,33100,33100,31250,9416,299307850,00,0.00,N,5,-1100, -20250108,32950,32300,33050,32050,9244,302302100,00,0.00,N,2,400, -20250107,32550,32300,33050,32300,8779,286913000,00,0.00,N,2,200, -20250106,32350,31600,32550,31600,10624,342174150,00,0.00,N,2,500, -20250103,31850,31800,32050,31650,8519,271043650,00,0.00,N,2,200, -20250102,31650,31650,32000,31200,17189,543862450,00,0.00,N,2,50, -20241230,31600,31100,31650,30600,14041,439723300,00,0.00,N,2,500, -20241227,31100,30500,31100,30400,14052,429996850,00,0.00,N,2,400, -20241226,30700,30300,30950,29800,8422,254905200,00,0.00,N,2,500, -20241224,30200,30700,31100,30100,5146,156233950,00,0.00,N,5,-450, -20241223,30650,28400,31050,28400,56635,1724060750,00,0.00,N,2,2350, -20241220,28300,29550,29550,28300,16287,467467850,00,0.00,N,5,-1000, -20241219,29300,29000,29900,28800,11098,323692500,00,0.00,N,5,-200, -20241218,29500,28750,29550,28750,5526,161159150,00,0.00,N,2,500, -20241217,29000,28750,29000,28450,5354,153922700,00,0.00,N,2,300, -20241216,28700,28600,28900,28300,6267,179228750,00,0.00,N,2,250, -20241213,28450,28000,28550,27700,7475,210993550,00,0.00,N,2,350, -20241212,28100,27850,28100,27400,11138,308312800,00,0.00,N,2,600, -20241211,27500,27350,27850,27100,14047,383609100,00,0.00,N,2,150, -20241210,27350,26450,27500,26450,16423,445275650,00,0.00,N,2,900, -20241209,26450,27300,27350,26400,20783,555933600,00,0.00,N,5,-1450, -20241206,27900,27650,28000,27300,11875,327239900,00,0.00,N,5,-100, -20241205,28000,28150,28500,27800,11012,308635200,00,0.00,N,5,-300, -20241204,28300,27300,28700,27300,10238,289301150,00,0.00,N,5,-600, -20241203,28900,28650,29150,28650,4238,122668250,00,0.00,N,2,250, -20241202,28650,29400,29450,28550,14980,430792000,00,0.00,N,5,-750, -20241129,29400,30000,30000,29200,13843,408176050,00,0.00,N,5,-600, -20241128,30000,30050,30500,29900,5455,164547850,00,0.00,N,5,-50, -20241127,30050,30150,30200,29800,2693,80905100,00,0.00,N,5,-100, +20250304,31891,31940,32135,30966,17119,540623550,00,0.00,N,5,-97, +20250228,31989,32719,32719,31697,14010,447527050,00,0.00,N,5,-876, +20250227,32865,32622,32963,32330,9610,312887050,00,0.00,N,2,243, +20250226,32622,33401,33401,32476,11745,383893100,00,0.00,N,5,-779, +20250225,33401,33839,35105,33303,24140,824866150,00,0.00,N,5,-925, +20250224,34326,32768,34569,32427,19675,664087400,00,0.00,N,2,1217, +20250221,33109,33206,33596,32817,17338,571571700,00,0.00,N,5,-97, +20250220,33206,34229,34229,32963,7713,256220900,00,0.00,N,5,-486, +20250219,33693,34326,34326,33547,8257,279345050,00,0.00,N,5,-292, +20250218,33985,32573,34131,32573,20936,706678150,00,0.00,N,2,1412, +20250217,32573,31599,33206,31161,25841,845104100,00,0.00,N,2,973, +20250214,31599,31307,31648,30625,9364,292257000,00,0.00,N,2,535, +20250213,31064,29165,31307,29165,20246,619956650,00,0.00,N,2,1801, +20250212,29262,29311,29603,29213,4799,140881700,00,0.00,N,5,-48, +20250211,29311,29165,29506,29165,7877,231194400,00,0.00,N,5,-146, +20250210,29457,29652,29700,29213,12325,361893250,00,0.00,N,5,-243, +20250207,29700,30285,30869,29603,18998,568293900,00,0.00,N,5,-925, +20250206,30625,30577,30820,30382,3172,97199700,00,0.00,N,3,0, +20250205,30625,29262,30820,29262,10428,317945250,00,0.00,N,2,1071, +20250204,29554,29116,29895,29116,5257,155273650,00,0.00,N,2,681, +20250203,28873,29165,31989,28337,19509,568949950,00,0.00,N,5,-292, +20250131,29165,29408,29408,29067,4242,123897500,00,0.00,N,5,-243, +20250124,29408,29311,29749,29067,1749,51415100,00,0.00,N,2,146, +20250123,29262,29749,29749,29213,3471,102133800,00,0.00,N,5,-681, +20250122,29944,30041,30431,29749,4374,130824950,00,0.00,N,5,-97, +20250121,30041,29895,30431,29457,5774,173494200,00,0.00,N,2,535, +20250120,29506,29360,29993,29360,5442,161583450,00,0.00,N,2,146, +20250117,29360,29165,29408,28921,4033,117565900,00,0.00,N,2,389, +20250116,28970,29506,29506,27801,13432,390162150,00,0.00,N,5,-146, +20250115,29116,29165,29554,29067,3563,104288400,00,0.00,N,5,-194, +20250114,29311,29116,29506,29019,5631,164606650,00,0.00,N,5,-146, +20250113,29457,30187,30187,29311,7808,230140950,00,0.00,N,5,-730, +20250110,30187,31307,31405,29652,13714,412514950,00,0.00,N,5,-827, +20250109,31015,32232,32232,30431,9669,299307850,00,0.00,N,5,-1071, +20250108,32086,31453,32184,31210,9492,302302100,00,0.00,N,2,389, +20250107,31697,31453,32184,31453,9015,286913000,00,0.00,N,2,194, +20250106,31502,30772,31697,30772,10909,342174150,00,0.00,N,2,486, +20250103,31015,30966,31210,30820,8748,271043650,00,0.00,N,2,194, +20250102,30820,30820,31161,30382,17651,543862450,00,0.00,N,2,48, +20241230,30772,30285,30820,29798,14418,439723300,00,0.00,N,2,486, +20241227,30285,29700,30285,29603,14430,429996850,00,0.00,N,2,389, +20241226,29895,29506,30139,29019,8648,254905200,00,0.00,N,2,486, +20241224,29408,29895,30285,29311,5284,156233950,00,0.00,N,5,-438, +20241223,29846,27655,30236,27655,58158,1724060750,00,0.00,N,2,2288, +20241220,27558,28775,28775,27558,16725,467467850,00,0.00,N,5,-973, +20241219,28532,28240,29116,28045,11396,323692500,00,0.00,N,5,-194, +20241218,28727,27996,28775,27996,5674,161159150,00,0.00,N,2,486, +20241217,28240,27996,28240,27704,5498,153922700,00,0.00,N,2,292, +20241216,27948,27850,28142,27558,6435,179228750,00,0.00,N,2,243, +20241213,27704,27266,27801,26974,7676,210993550,00,0.00,N,2,340, +20241212,27363,27120,27363,26682,11437,308312800,00,0.00,N,2,584, +20241211,26779,26633,27120,26389,14424,383609100,00,0.00,N,2,146, +20241210,26633,25756,26779,25756,16864,445275650,00,0.00,N,2,876, +20241209,25756,26584,26633,25708,21342,555933600,00,0.00,N,5,-1412, +20241206,27168,26925,27266,26584,12194,327239900,00,0.00,N,5,-97, +20241205,27266,27412,27753,27071,11308,308635200,00,0.00,N,5,-292, +20241204,27558,26584,27948,26584,10513,289301150,00,0.00,N,5,-584, +20241203,28142,27899,28386,27899,4352,122668250,00,0.00,N,2,243, +20241202,27899,28629,28678,27801,15383,430792000,00,0.00,N,5,-730, +20241129,28629,29213,29213,28434,14215,408176050,00,0.00,N,5,-584, +20241128,29213,29262,29700,29116,5601,164547850,00,0.00,N,5,-48, +20241127,29262,29360,29408,29019,2765,80905100,00,0.00,N,5,-97, 20241126,30150,29900,30350,29100,6354,190887100,00,0.00,N,3,0, 20241125,30150,30050,30350,29900,6262,188272400,00,0.00,N,2,100, 20241122,30050,29950,30450,29850,5644,169749050,00,0.00,N,5,-50, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 38227bdec35b..f2842f4e15ba 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 +20250310,13150,13010,13790,13010,14292,189631795,00,0.00,N,2,140, 20250307,13010,12500,13700,12500,68667,912874470,00,0.00,N,2,390, 20250306,12620,12430,12700,12430,9588,121145930,00,0.00,N,2,190, 20250305,12430,12020,12440,12000,7754,95688985,00,0.00,N,2,370, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 48688077029d..b171bf92e39b 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 +20250310,944,920,958,905,388805,364608386,00,0.00,N,2,24, 20250307,920,912,948,912,397860,369895632,00,0.00,N,5,-21, 20250306,941,964,965,905,292359,273935252,00,0.00,N,5,-15, 20250305,956,938,969,935,385147,366051811,00,0.00,N,2,19, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index dc2def7ff3c7..71725a81c2b8 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 +20250310,10950,10930,11220,10800,1112,12121700,00,0.00,N,2,10, 20250307,10940,11220,11220,10770,10120,110027070,00,0.00,N,5,-280, 20250306,11220,11060,11240,10950,6675,73589850,00,0.00,N,2,70, 20250305,11150,11500,11500,11100,1717,19152605,00,0.00,N,5,-50, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 0003d1c51f0f..bc8cc350dc8a 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 +20250310,11480,11900,12020,11450,157862,1832919685,00,0.00,N,5,-420, 20250307,11900,11350,12100,11270,233073,2760503955,00,0.00,N,2,550, 20250306,11350,11960,12140,11200,164557,1894837115,00,0.00,N,5,-590, 20250305,11940,11990,12220,11730,116408,1382551960,00,0.00,N,5,-50, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index e6105c50e5be..03f65aa994b2 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 +20250310,4380,4370,4440,4300,76145,332190375,00,0.00,N,5,-5, 20250307,4385,4350,4420,4325,75286,329615558,00,0.00,N,5,-15, 20250306,4400,4500,4510,4370,93221,413460235,00,0.00,N,5,-65, 20250305,4465,4395,4480,4370,104998,465650691,00,0.00,N,2,80, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 161f0b434d8e..24e3debae724 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 +20250310,7310,7280,7480,7130,166587,1210035560,00,0.00,N,2,90, 20250307,7220,7030,7580,6980,546266,4002767165,00,0.00,N,2,110, 20250306,7110,7180,7240,7070,70147,500235075,00,0.00,N,2,40, 20250305,7070,6900,7140,6900,117371,823108815,00,0.00,N,2,180, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index b0be7e313f80..42b604f723ea 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 +20250310,1377,1379,1385,1352,154304,210297935,00,0.00,N,5,-2, 20250307,1379,1387,1389,1367,74292,102350354,00,0.00,N,5,-9, 20250306,1388,1392,1407,1382,76342,106538668,00,0.00,N,5,-3, 20250305,1391,1366,1398,1366,124499,172092160,00,0.00,N,2,25, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 03722724e746..965abb6b0a54 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 +20250310,1044,1015,1057,1000,1960550,2028397601,00,0.00,N,2,42, 20250307,1002,1012,1019,1000,272189,274855627,00,0.00,N,5,-4, 20250306,1006,998,1006,990,328586,328162766,00,0.00,N,2,8, 20250305,998,992,1010,988,164374,163896206,00,0.00,N,5,-6, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 1ae1ffb6a88e..2ba6370c4ae3 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 +20250310,7120,7070,7120,7060,115618,819420530,00,0.00,N,2,50, 20250307,7070,7080,7120,7060,53365,378291455,00,0.00,N,5,-10, 20250306,7080,7130,7130,7080,46190,327935255,00,0.00,N,5,-20, 20250305,7100,7110,7140,7050,45222,320442005,00,0.00,N,2,30, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index b9b8a534ca43..bbe94e1dcb8a 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250310,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250307,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250306,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250305,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250304,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250305,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250304,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250228,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250227,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250226,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index d83adb182734..d0a9c2d69ad1 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 +20250310,5190,5200,5340,5160,34990,182406530,00,0.00,N,5,-40, 20250307,5230,5240,5350,5150,27526,145218685,00,0.00,N,5,-50, 20250306,5280,5400,5400,5260,32710,173528585,00,0.00,N,5,-70, 20250305,5350,5250,5490,5210,47782,256049380,00,0.00,N,2,130, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 9153008bf25a..89cff7e867fa 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 +20250310,3495,3500,3600,3480,262410,924414841,00,0.00,N,3,0, 20250307,3495,3400,3660,3390,1378232,4894557969,00,0.00,N,2,75, 20250306,3420,3440,3475,3405,466503,1600826041,00,0.00,N,5,-5, 20250305,3425,3570,3755,3325,4084043,14464241839,00,0.00,N,2,65, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 2e9698a9413a..2d95fd39fa2b 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 +20250310,463,461,479,455,124335,57942988,00,0.00,N,2,2, 20250307,461,468,472,460,63473,29418800,00,0.00,N,5,-7, 20250306,468,460,480,458,170931,79458049,00,0.00,N,5,-1, 20250305,469,460,483,460,164117,76906031,00,0.00,N,2,11, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index a17572f35dce..85474a5abe82 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 +20250310,1395,1385,1429,1365,739832,1028012023,00,0.00,N,2,5, 20250307,1390,1396,1425,1383,610978,856840611,00,0.00,N,5,-6, 20250306,1396,1392,1413,1392,325362,455763700,00,0.00,N,2,1, 20250305,1395,1365,1399,1365,413329,572636873,00,0.00,N,2,18, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 787fea879deb..d776846d4571 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 +20250310,4035,4060,4060,4025,3611,14566515,00,0.00,N,2,5, 20250307,4030,4075,4075,4025,3720,15012686,00,0.00,N,5,-20, 20250306,4050,4080,4080,4040,3148,12738465,00,0.00,N,5,-10, 20250305,4060,4025,4065,4025,3425,13834105,00,0.00,N,2,35, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index a0ef4e60e000..a357977a7e46 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 +20250310,2720,2690,2820,2655,1003349,2739127524,00,0.00,N,2,60, 20250307,2660,2660,3080,2610,6700489,19263540748,00,0.00,N,5,-30, 20250306,2690,2845,2865,2680,1314467,3638413838,00,0.00,N,5,-180, 20250305,2870,2600,3090,2495,10320513,29744071476,00,0.00,N,2,365, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 6dac2d6cdf36..6c18cc9d9578 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 +20250310,3710,3715,3715,3685,1376,5091175,00,0.00,N,5,-5, 20250307,3715,3710,3730,3680,1852,6881995,00,0.00,N,5,-20, 20250306,3735,3700,3735,3700,2295,8510682,00,0.00,N,2,35, 20250305,3700,3685,3700,3660,2677,9856875,00,0.00,N,2,15, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 4724f9348e1d..696a4c709ba8 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 +20250310,15360,16000,16000,15350,26097,405309770,00,0.00,N,5,-540, 20250307,15900,15600,16150,15530,25970,411727825,00,0.00,N,2,300, 20250306,15600,15750,15890,15510,23300,363850210,00,0.00,N,5,-150, 20250305,15750,15640,16080,15520,23908,374574050,00,0.00,N,5,-10, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index f7ae6cd7bcdb..20a06ce5c12e 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 +20250310,11010,10950,11130,10950,973,10723570,00,0.00,N,5,-120, 20250307,11130,11340,11340,11100,1250,14160160,00,0.00,N,5,-210, 20250306,11340,11330,11690,11330,2753,31502980,00,0.00,N,2,10, 20250305,11330,11150,11370,11100,3407,38187340,00,0.00,N,2,180, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 8e678f279a38..9a19830a4107 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 +20250310,690,666,698,660,640712,434455183,00,0.00,N,5,-30, 20250307,720,755,766,687,816728,597374800,00,0.00,N,5,-35, 20250306,755,770,770,730,231693,174302057,00,0.00,N,5,-8, 20250305,763,726,764,726,524400,394219559,00,0.00,N,2,37, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index d87bec9c9beb..e1f70dcde94f 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 +20250310,1591,1551,1627,1551,645067,1029137192,00,0.00,N,2,36, 20250307,1555,1565,1574,1541,481198,750062670,00,0.00,N,5,-23, 20250306,1578,1613,1613,1560,530524,838675028,00,0.00,N,5,-15, 20250305,1593,1553,1594,1553,590958,934135967,00,0.00,N,2,43, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 7beecf24864e..e9c3b57b874f 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 +20250310,27700,27650,28450,27600,76271,2136623275,00,0.00,N,5,-500, 20250307,28200,28850,29100,28100,63608,1810120000,00,0.00,N,5,-900, 20250306,29100,29400,29500,28350,57198,1657468700,00,0.00,N,5,-300, 20250305,29400,27650,29400,27650,112154,3210842900,00,0.00,N,2,1750, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index b15b3b5f42dd..7c2d50c4057b 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 +20250310,39550,39850,39900,39400,61238,2422420775,00,0.00,N,5,-350, 20250307,39900,39700,40600,39350,80591,3231752050,00,0.00,N,2,200, 20250306,39700,39600,40000,39300,67231,2668439250,00,0.00,N,2,350, 20250305,39350,39150,39600,39050,64156,2518249375,00,0.00,N,2,200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 00f62cf9da61..7303b511f3fc 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 +20250310,24350,24750,25050,23600,771437,18665097075,00,0.00,N,5,-750, 20250307,25100,26300,26500,24600,1637360,41895172525,00,0.00,N,5,-900, 20250306,26000,26500,26850,25650,1413006,36994729175,00,0.00,N,5,-900, 20250305,26900,26500,28900,25200,9407107,253675385225,00,0.00,N,2,2700, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index c99ae725ef9c..bc6be284486c 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 +20250310,55800,55700,56500,55600,376,20997600,00,0.00,N,2,100, 20250307,55700,56000,58700,55200,1169,66265500,00,0.00,N,5,-300, 20250306,56000,55600,56900,55600,954,53658000,00,0.00,N,5,-300, 20250305,56300,56800,57000,56100,1248,70406250,00,0.00,N,5,-300, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 52f3f322c549..1c40362ffb20 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 +20250310,27900,27850,28300,27650,94944,2651163175,00,0.00,N,2,50, 20250307,27850,28300,28400,27800,82610,2315071550,00,0.00,N,5,-550, 20250306,28400,28700,28800,28250,79149,2254001125,00,0.00,N,5,-300, 20250305,28700,27600,29200,27600,131167,3766691300,00,0.00,N,2,950, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 601dc9185f86..d651e827bc5f 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 +20250310,995,1006,1030,965,27482248,27349743248,00,0.00,N,5,-11, 20250307,1006,1000,1099,936,131909320,134746663043,00,0.00,N,5,-21, 20250306,1027,1052,1110,977,205411008,213441950104,00,0.00,N,2,130, 20250305,897,690,897,686,25635051,20743408258,00,0.00,N,1,207, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index a61a4eedfe28..a4afe7cb92f7 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 +20250310,3920,3930,3950,3885,39742,155618540,00,0.00,N,5,-10, 20250307,3930,3900,3980,3890,31677,124773445,00,0.00,N,5,-30, 20250306,3960,3970,4015,3920,31081,122923479,00,0.00,N,5,-5, 20250305,3965,3780,4050,3780,176440,704948531,00,0.00,N,2,165, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 819722762f36..1675a24a7dfe 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 +20250310,18680,18650,18700,18570,1311,24859600,00,0.00,N,2,20, 20250307,18660,19000,19010,18660,4726,88632900,00,0.00,N,5,-300, 20250306,18960,19000,19100,18850,1939,36609930,00,0.00,N,5,-40, 20250305,19000,18680,19000,18640,1377,25899110,00,0.00,N,2,320, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 89327953a9e2..c0359bb840ec 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 +20250310,132900,133800,134900,132600,177602,23656277650,00,0.00,N,5,-2000, 20250307,134900,135000,137800,134400,222195,30125841650,00,0.00,N,5,-1000, 20250306,135900,136100,137800,134600,200474,27245689100,00,0.00,N,2,200, 20250305,135700,137700,139300,135300,232103,31629687100,00,0.00,N,5,-1100, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index dcc37b93465d..a535205da7b5 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 +20250310,3805,3815,3830,3765,145109,552510150,00,0.00,N,5,-10, 20250307,3815,3775,3915,3775,73020,280745549,00,0.00,N,2,15, 20250306,3800,3815,3815,3785,26894,102207515,00,0.00,N,5,-15, 20250305,3815,3810,3875,3750,83938,318220371,00,0.00,N,5,-25, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index cfb294ffed89..bb3b7bedd1c1 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 +20250310,2375,2350,2390,2320,138933,328217003,00,0.00,N,2,15, 20250307,2360,2330,2400,2315,199952,473987471,00,0.00,N,2,10, 20250306,2350,2345,2375,2330,69886,164471516,00,0.00,N,5,-10, 20250305,2360,2325,2360,2315,133758,313524067,00,0.00,N,2,35, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index b523d5a42eca..68438ec53c93 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 +20250310,1366,1381,1381,1340,95022,128516042,00,0.00,N,3,0, 20250307,1366,1365,1368,1344,84183,114111809,00,0.00,N,5,-1, 20250306,1367,1335,1405,1329,272714,367597666,00,0.00,N,5,-11, 20250305,1378,1382,1382,1348,200262,272832997,00,0.00,N,5,-4, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 29a451338dad..b4757a5f4498 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 +20250310,2065,2085,2090,2055,122135,253088377,00,0.00,N,5,-20, 20250307,2085,2085,2120,2060,256083,537152519,02,0.00,N,5,-105, 20250306,2190,2170,2240,2170,690593,1522985785,00,0.00,N,2,30, 20250305,2160,2135,2170,2135,84268,181395667,00,0.00,N,2,25, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index e61b915520ce..2b2860cfeb46 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 +20250310,44850,45200,45500,44800,12914,580594300,00,0.00,N,5,-300, 20250307,45150,45700,46150,45150,21681,990064625,00,0.00,N,5,-600, 20250306,45750,45500,46150,45450,17303,790045550,00,0.00,N,2,300, 20250305,45450,45250,46000,45250,18510,844734575,00,0.00,N,2,200, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 6894905afd2b..b4ff8348f4ec 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 +20250310,1336,1336,1351,1319,364353,486100717,00,0.00,N,5,-12, 20250307,1348,1390,1396,1346,590483,806899121,00,0.00,N,5,-48, 20250306,1396,1398,1407,1390,384767,538086552,00,0.00,N,5,-2, 20250305,1398,1325,1398,1325,514467,708475327,00,0.00,N,2,62, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index bf17efced98c..1639c57a6295 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 +20250310,5670,5580,5720,5560,38336,216082520,00,0.00,N,2,90, 20250307,5580,5600,5620,5550,17323,96911055,00,0.00,N,5,-20, 20250306,5600,5550,5630,5550,18819,105286995,00,0.00,N,3,0, 20250305,5600,5540,5610,5530,30246,168473295,00,0.00,N,2,70, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 2f37eff8f9d1..9a56c7923fdb 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 +20250310,16070,16200,16290,15990,23414,376596410,00,0.00,N,5,-230, 20250307,16300,16100,16300,16010,15126,243848600,00,0.00,N,2,110, 20250306,16190,16280,16340,16120,4937,79934770,00,0.00,N,5,-90, 20250305,16280,16250,16390,16150,5451,88359560,00,0.00,N,2,80, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 91cf4005d639..31d9513ee918 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 +20250310,316,323,343,310,1075964,348538179,00,0.00,N,5,-29, 20250307,345,347,351,336,125384,43166628,00,0.00,N,5,-2, 20250306,347,347,352,347,67945,23633908,00,0.00,N,5,-3, 20250305,350,351,356,345,134971,46925519,00,0.00,N,5,-1, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 9d9b5a537596..bb4e220776ea 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 +20250310,1061,1058,1063,1040,32507,34432110,00,0.00,N,2,2, 20250307,1059,1058,1066,1055,6626,7034564,00,0.00,N,5,-7, 20250306,1066,1070,1070,1051,23426,24929077,00,0.00,N,2,3, 20250305,1063,1058,1070,1050,27863,29646165,00,0.00,N,2,5, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 58cc40327b4c..a73a88f8db57 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 +20250310,2475,2545,2570,2455,92825,230013673,00,0.00,N,5,-70, 20250307,2545,2540,2585,2515,79852,202222680,00,0.00,N,5,-25, 20250306,2570,2560,2620,2535,77628,198680330,00,0.00,N,2,30, 20250305,2540,2570,2610,2480,98621,252289752,00,0.00,N,2,75, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 28858faa8140..5ab869ba2cdc 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 +20250310,35500,35000,35900,34450,212792,7538012775,00,0.00,N,2,250, 20250307,35250,36300,36700,35200,337405,12023313325,00,0.00,N,5,-1650, 20250306,36900,37600,37650,36400,324153,11979668850,00,0.00,N,5,-300, 20250305,37200,35850,37650,35850,432362,16078183950,00,0.00,N,2,1350, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index e0f602dc6d05..e8c17337221a 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 +20250310,770,760,784,758,16875,12988467,00,0.00,N,2,10, 20250307,760,764,764,736,74882,55910822,00,0.00,N,5,-4, 20250306,764,807,807,752,107744,82251953,00,0.00,N,5,-18, 20250305,782,800,826,780,89234,70981443,00,0.00,N,5,-18, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 049b98b6b6a1..54c1d4f3f7cd 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 +20250310,80100,83300,83300,80000,43862,3558065400,00,0.00,N,5,-3300, 20250307,83400,81600,84100,80800,27546,2281853500,00,0.00,N,2,1300, 20250306,82100,84200,85300,81600,51179,4274702300,00,0.00,N,5,-2000, 20250305,84100,82000,84600,81500,72970,6076043700,00,0.00,N,2,2600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 76ff247a1882..9c0a7d7cd04f 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 +20250310,711,719,720,701,54180,38264881,00,0.00,N,2,1, 20250307,710,715,720,699,123568,87364829,00,0.00,N,5,-5, 20250306,715,705,720,686,42504,30146078,00,0.00,N,2,23, 20250305,692,691,698,677,173339,118653259,00,0.00,N,2,1, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 74254c517208..7a55f991a941 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 +20250310,35700,36100,36250,35300,50880,1819637400,00,0.00,N,5,-350, 20250307,36050,36350,37350,35650,54081,1960224450,00,0.00,N,5,-800, 20250306,36850,37900,38000,36550,54977,2038139850,00,0.00,N,5,-650, 20250305,37500,36300,37950,36250,64215,2390328125,00,0.00,N,2,1150, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 08d3a071170c..1f3fcc5e6760 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 +20250310,14880,15050,15350,14620,1535803,23020158315,00,0.00,N,2,170, 20250307,14710,13300,15940,13290,6312949,94362358250,00,0.00,N,2,1060, 20250306,13650,13190,14590,13190,2249215,31533627920,00,0.00,N,2,620, 20250305,13030,12470,13260,12380,716458,9240633855,00,0.00,N,2,560, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index ef78734e7861..43ea18ecc95c 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 +20250310,233000,233500,239500,228000,295671,69140211000,00,0.00,N,5,-500, 20250307,233500,247500,248500,233000,448650,106269052000,00,0.00,N,5,-13000, 20250306,246500,248000,251000,245000,329079,81596395000,00,0.00,N,5,-4500, 20250305,251000,233000,253500,226500,895857,218523766750,00,0.00,N,2,15500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 369d33da8abd..a1427493fb65 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 +20250310,2850,2810,2895,2810,288389,823932463,00,0.00,N,2,45, 20250307,2805,2810,2855,2750,335326,941137540,02,0.00,N,5,-50, 20250306,2855,2700,3245,2700,4494882,13534272671,00,0.00,N,2,135, 20250305,2720,2695,2745,2695,17428,47514129,00,0.00,N,3,0, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index bb6164f7a592..d22a2e3c83a2 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 +20250310,2030,1907,2060,1907,69217,137882573,00,0.00,N,2,20, 20250307,2010,2055,2090,1990,127437,258939729,00,0.00,N,5,-60, 20250306,2070,2080,2185,2055,111225,233601159,00,0.00,N,5,-20, 20250305,2090,2050,2140,2005,96214,199939723,00,0.00,N,2,40, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index f68d42384c61..5f544471cba2 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 +20250310,9490,9400,9570,9400,53445,508553770,00,0.00,N,2,40, 20250307,9450,9340,9470,9300,48467,456130775,00,0.00,N,2,110, 20250306,9340,9110,9440,9060,84084,781888325,00,0.00,N,2,230, 20250305,9110,9100,9180,9050,39488,359244455,00,0.00,N,5,-40, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 548de652c0d9..5a33d1666ee1 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 +20250310,1129,1130,1159,1105,515083,581449247,00,0.00,N,5,-6, 20250307,1135,1136,1157,1116,680258,769854096,00,0.00,N,5,-1, 20250306,1136,1163,1200,1132,1032899,1189777672,00,0.00,N,5,-37, 20250305,1173,1115,1276,1113,3823885,4584625140,00,0.00,N,2,61, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 8f63cfa39a4d..af5a98a3d5fe 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 +20250310,26600,26050,26700,26050,12717,336127350,00,0.00,N,2,150, 20250307,26450,26350,26650,26150,7110,187142350,00,0.00,N,2,100, 20250306,26350,26350,26350,26150,305,8010450,00,0.00,N,3,0, 20250305,26350,25850,26400,25850,10149,264901775,00,0.00,N,2,500, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index ff8e3b06bf1b..230a12400f9b 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 +20250310,5890,5910,5930,5770,69376,405920165,00,0.00,N,5,-10, 20250307,5900,5910,5940,5820,35048,205865965,00,0.00,N,5,-10, 20250306,5910,5990,6020,5790,70844,415853485,00,0.00,N,5,-50, 20250305,5960,5810,6020,5810,65451,389947575,00,0.00,N,2,150, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 679d734ff1e2..0c9b19534221 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 +20250310,305,304,307,299,369881,111678208,00,0.00,N,2,1, 20250307,304,310,310,302,196779,60182678,00,0.00,N,5,-1, 20250306,305,309,315,304,491197,151173339,00,0.00,N,5,-4, 20250305,309,308,326,296,566300,174899886,00,0.00,N,2,3, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 58da0598bedf..aa66c2d6c59a 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 +20250310,20800,21400,21400,20400,1595522,33140848700,00,0.00,N,5,-600, 20250307,21400,20600,21950,20250,2330582,49972893350,00,0.00,N,2,800, 20250306,20600,21300,21450,20525,1430819,29951000100,00,0.00,N,5,-450, 20250305,21050,21100,21450,20250,1829330,38157856925,00,0.00,N,2,450, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 0bd07dacf517..d5ca33e0cf46 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 +20250310,8890,8980,9060,8860,222466,1981694055,00,0.00,N,5,-120, 20250307,9010,9070,9130,8950,228898,2069508270,00,0.00,N,5,-60, 20250306,9070,9260,9370,9030,248470,2281701905,00,0.00,N,5,-90, 20250305,9160,9000,9210,9000,182820,1671261655,00,0.00,N,2,70, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 3aff7787f527..399f6e395f52 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 +20250310,91000,88100,91800,88100,8995,817730650,00,0.00,N,2,1800, 20250307,89200,91300,92500,89200,14432,1312284500,00,0.00,N,5,-1800, 20250306,91000,87500,91000,87500,17275,1550188400,00,0.00,N,2,1400, 20250305,89600,87500,90000,87500,14236,1268762700,00,0.00,N,2,900, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 79bfd73559a4..6776ad91df53 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 +20250310,2200,2180,2220,2170,11134,24360975,00,0.00,N,3,0, 20250307,2200,2210,2210,2165,18183,39915725,00,0.00,N,5,-10, 20250306,2210,2170,2210,2165,24435,53626825,00,0.00,N,2,20, 20250305,2190,2130,2190,2130,31610,68091315,00,0.00,N,2,20, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index d70eeb5c0c59..074709809728 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 +20250310,83300,87000,87100,82900,85718,7248434100,00,0.00,N,5,-2900, 20250307,86200,80900,87000,79600,292629,25019934750,00,0.00,N,2,5200, 20250306,81000,79800,82900,79800,73085,5955720750,00,0.00,N,2,600, 20250305,80400,78400,81600,77500,63614,5086323850,00,0.00,N,2,2700, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index e460f63dc842..638e4134459e 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 +20250310,4620,4685,4785,4600,358123,1664773600,00,0.00,N,5,-15, 20250307,4635,4660,4680,4550,265075,1225160375,00,0.00,N,5,-60, 20250306,4695,4765,4820,4665,336850,1590495073,00,0.00,N,5,-70, 20250305,4765,4650,4825,4625,674299,3181340621,00,0.00,N,2,155, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index ba7f5bb5068a..9978d889d903 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 +20250310,214000,215500,218500,210000,410121,88083155750,00,0.00,N,5,-2500, 20250307,216500,226000,227000,212500,714441,154995164000,00,0.00,N,5,-8500, 20250306,225000,260500,260500,222500,762838,181281550750,00,0.00,N,5,-31000, 20250305,256000,248000,258500,248000,285532,72533833750,00,0.00,N,2,5500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index dcf7afad5eff..60af56f31bbd 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 +20250310,829000,731000,856000,730000,137345,113514095000,00,0.00,N,2,103000, 20250307,726000,718000,733000,696000,21638,15579077000,00,0.00,N,2,6000, 20250306,720000,727000,728000,706000,24579,17571621500,00,0.00,N,5,-7000, 20250305,727000,740000,748000,722000,20488,14942421500,00,0.00,N,5,-12000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 760276e60bc1..1aa6257046f3 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 +20250310,14530,15010,15040,14240,12163860,177319156990,00,0.00,N,5,-330, 20250307,14860,14740,15090,14580,11696479,173511624205,00,0.00,N,5,-80, 20250306,14940,14990,15265,14660,16372769,246087358020,00,0.00,N,5,-60, 20250305,15000,14400,15150,14000,33447308,493282456720,00,0.00,N,2,760, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 148a59764749..ee122c15ebb8 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 +20250310,613,598,616,577,834242,498083514,00,0.00,N,2,15, 20250307,598,650,650,586,2028505,1259522929,00,0.00,N,5,-53, 20250306,651,660,675,645,782034,509071586,00,0.00,N,5,-9, 20250305,660,644,685,637,2290054,1509000711,00,0.00,N,2,16, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 0b6db712dfb4..795830a6a661 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 +20250310,5350,5400,5420,5290,27742,147717680,00,0.00,N,5,-50, 20250307,5400,5340,5450,5340,40748,219875670,00,0.00,N,5,-10, 20250306,5410,5370,5490,5330,16909,91218085,00,0.00,N,2,30, 20250305,5380,5240,5480,5240,36839,198835350,00,0.00,N,2,130, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 7f9ce1811649..ecbaac5b53fa 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 +20250310,796,770,841,764,1301513,1045903213,00,0.00,N,2,14, 20250307,782,720,885,716,10388601,8495407515,00,0.00,N,2,68, 20250306,714,707,720,700,565520,399481401,00,0.00,N,2,3, 20250305,711,720,728,702,1068021,761405208,00,0.00,N,3,0, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index da9a06883aac..7c5e75752563 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 +20250310,2970,2975,2990,2905,2067,6089015,00,0.00,N,5,-25, 20250307,2995,2945,3005,2945,4120,12245630,00,0.00,N,2,20, 20250306,2975,2980,3130,2965,4386,13078140,00,0.00,N,5,-5, 20250305,2980,3175,3175,2975,10270,31139080,00,0.00,N,2,10, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 9d81f9568347..35514e52be86 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 +20250310,1182,1188,1192,1172,10657,12636731,00,0.00,N,5,-7, 20250307,1189,1191,1213,1180,28363,34039776,00,0.00,N,5,-12, 20250306,1201,1190,1204,1180,50495,60344809,00,0.00,N,2,11, 20250305,1190,1190,1212,1160,26860,32064763,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index ff97796adca7..333550426608 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 +20250310,7340,7460,7460,7240,35400,260059450,00,0.00,N,5,-140, 20250307,7480,7510,7750,7390,56870,429260890,00,0.00,N,5,-60, 20250306,7540,7530,7590,7470,20507,154373650,00,0.00,N,5,-20, 20250305,7560,7580,7640,7510,24454,184961905,00,0.00,N,5,-40, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 9ae56d3bb55b..7993ca6f9fe4 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 +20250310,1217,1229,1229,1193,32839,39780913,00,0.00,N,5,-3, 20250307,1220,1230,1248,1197,42344,51359844,00,0.00,N,2,1, 20250306,1219,1227,1248,1203,85171,104621166,00,0.00,N,2,4, 20250305,1215,1163,1249,1160,160004,194728813,00,0.00,N,2,52, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 22cb3eb3df93..af1219e428da 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,545,545,545,545,0,0,00,0.00,Y,3,0, +20250310,545,545,545,545,0,0,00,0.00,Y,3,0, +20250307,545,545,545,545,0,0,00,0.00,Y,0,0, 20250306,545,545,545,545,0,0,00,0.00,Y,0,0, -20250305,545,545,545,545,0,0,00,0.00,Y,0,0, -20250304,545,545,545,545,0,0,00,0.00,Y,0,0, +20250305,545,545,545,545,0,0,00,0.00,N,0,0, +20250304,545,545,545,545,0,0,00,0.00,N,0,0, 20250228,545,545,545,545,0,0,00,0.00,N,0,0, 20250227,545,545,545,545,0,0,00,0.00,N,0,0, 20250226,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 2cd5c77c67b4..dc9e01cbb9e0 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 +20250310,108400,109200,110600,106600,230725,25057601250,00,0.00,N,5,-1900, 20250307,110300,112000,112800,110000,227436,25235026300,00,0.00,N,5,-1700, 20250306,112000,114200,115300,112000,299914,33930413500,00,0.00,N,5,-2100, 20250305,114100,107500,115400,106000,893407,100341975750,00,0.00,N,2,5500, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index e4ad163805e6..a8093e1a22ed 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 +20250310,5990,5960,6140,5850,141834,847387880,00,0.00,N,5,-90, 20250307,6080,6350,6440,5990,144905,889064915,00,0.00,N,5,-300, 20250306,6380,6290,6410,6250,50710,320762235,00,0.00,N,2,110, 20250305,6270,6070,6300,6070,58627,363213720,00,0.00,N,2,200, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index e36f00349ad7..2d0acb16a23b 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 +20250310,3055,3000,3070,2880,149126,444592298,00,0.00,N,2,55, 20250307,3000,3145,3155,2975,245723,747134953,00,0.00,N,5,-125, 20250306,3125,3160,3200,3120,71398,224070259,00,0.00,N,5,-35, 20250305,3160,3100,3165,3100,67569,211815596,00,0.00,N,2,60, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 17c9e1907042..44fdcbb3fc58 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 +20250310,7500,7510,7600,7450,70543,530645000,00,0.00,N,5,-90, 20250307,7590,7570,7710,7450,99880,758259685,00,0.00,N,2,10, 20250306,7580,7990,8010,7560,408909,3201720875,00,0.00,N,5,-60, 20250305,7640,7460,7750,7460,170472,1290882010,00,0.00,N,2,180, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index bd443ed4259f..039e45fc83d9 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 +20250310,7460,6600,7980,6330,1876506,13825599910,00,0.00,N,2,470, 20250307,6990,7900,8100,6260,2253391,16523494900,00,0.00,N,5,-760, 20250306,7750,6710,7980,6430,1991488,14496626235,00,0.00,N,2,950, 20250305,6800,7070,7220,6370,1106190,7502578420,00,0.00,N,5,-270, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 7366bcba3825..e3d5775aac37 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 +20250310,16960,17060,17150,16900,23971,407644495,00,0.00,N,5,-110, 20250307,17070,17220,17650,17000,69278,1194261210,00,0.00,N,5,-320, 20250306,17390,17360,17600,17170,55150,957170705,00,0.00,N,2,30, 20250305,17360,16770,17700,16770,71862,1245567345,00,0.00,N,2,610, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 45f53c14963c..2acaa0ba190f 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 +20250310,3825,3910,3960,3820,2349526,9103055425,00,0.00,N,5,-35, 20250307,3860,4045,4055,3770,3933983,15283161412,00,0.00,N,5,-200, 20250306,4060,3750,4370,3720,20637752,85445891124,00,0.00,N,2,430, 20250305,3630,3475,3635,3395,1544254,5464232923,00,0.00,N,2,160, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 74fb1df8a417..4f5085ab0f43 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 +20250310,62200,58100,62400,58000,746912,45455383950,00,0.00,N,2,5000, 20250307,57200,57000,57500,56300,85195,4871302000,00,0.00,N,2,100, 20250306,57100,57200,57400,56500,114954,6535861700,00,0.00,N,2,200, 20250305,56900,56200,57200,56200,112498,6387992400,00,0.00,N,2,1200, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index d2a16b086789..862b68bf8f5d 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 +20250310,3050,3030,3055,3025,4442,13498410,00,0.00,N,2,20, 20250307,3030,3025,3050,3025,11963,36335107,00,0.00,N,2,5, 20250306,3025,3055,3065,3020,17916,54407233,00,0.00,N,5,-10, 20250305,3035,3010,3050,3010,13823,41875405,00,0.00,N,2,20, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 5e49f1240572..6933baa06ee5 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 +20250310,2065,2050,2100,2050,211790,438899595,00,0.00,N,3,0, 20250307,2065,2085,2160,2050,238019,496011571,00,0.00,N,5,-40, 20250306,2105,2105,2135,2085,225202,472692263,00,0.00,N,3,0, 20250305,2105,2100,2145,2085,254878,536278604,00,0.00,N,3,0, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index d56f35f7dd96..2952f3434dd7 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 +20250310,5710,5680,5750,5660,23909,136171970,00,0.00,N,2,10, 20250307,5700,5700,5740,5680,33438,190717945,00,0.00,N,5,-50, 20250306,5750,5730,5790,5700,28375,162534720,00,0.00,N,5,-10, 20250305,5760,5700,5790,5700,14209,81579200,00,0.00,N,5,-10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 78284a23fd0b..42b155c5eab8 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 +20250310,172900,175700,176300,172000,124835,21622982550,00,0.00,N,5,-2800, 20250307,175700,177500,178200,174800,318109,56182972450,00,0.00,N,5,-1800, 20250306,177500,166900,178900,166000,787438,137988894950,00,0.00,N,2,15500, 20250305,162000,160800,163000,159300,107910,17437045250,00,0.00,N,2,2000, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 04a63f111928..a9ce2d81149b 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 +20250310,1113,1090,1130,1025,1662721,1802893418,00,0.00,N,5,-13, 20250307,1126,1230,1237,1040,4388961,4994616642,00,0.00,N,5,-68, 20250306,1194,1192,1226,1090,3750391,4406969589,00,0.00,N,5,-6, 20250305,1200,1002,1300,1002,17137206,20685232708,00,0.00,N,2,198, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index aa37c41670a4..78a8250b6449 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 +20250310,521,525,526,515,68363,35436234,00,0.00,N,5,-6, 20250307,527,525,534,505,114523,59958651,00,0.00,N,5,-3, 20250306,530,531,532,526,90369,47764968,00,0.00,N,3,0, 20250305,530,526,530,520,199352,105815009,00,0.00,N,2,4, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index d95d8f2c8824..0907370a355e 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 +20250310,3010,3035,3070,3005,267043,806908598,00,0.00,N,5,-25, 20250307,3035,3070,3165,3030,382523,1179158105,00,0.00,N,5,-40, 20250306,3075,3040,3075,3010,320918,973529749,00,0.00,N,2,15, 20250305,3060,3025,3090,3025,269704,822037406,00,0.00,N,2,10, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index e2fa6572471f..1339fc8afa51 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 +20250310,76800,78300,78300,74600,346777,26559001500,00,0.00,N,5,-1100, 20250307,77900,71300,80000,71300,817372,63205255550,00,0.00,N,2,5100, 20250306,72800,72900,74000,68800,409711,29400138150,00,0.00,N,2,800, 20250305,72000,62300,74200,62000,1074795,75633738900,00,0.00,N,2,11000, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index c9368ad2175e..c94a41decb44 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 +20250310,22150,21750,22650,21150,4804741,106270750650,00,0.00,N,2,500, 20250307,21650,21350,22000,21000,3248426,69962441325,00,0.00,N,2,200, 20250306,21450,21750,21750,20900,2669828,56833280600,00,0.00,N,5,-50, 20250305,21500,20850,21850,20750,6923107,148012098150,00,0.00,N,2,850, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index fc689d00b2c2..b46d44a644e2 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 +20250310,45150,44900,45700,44500,108658,4908613425,00,0.00,N,2,250, 20250307,44900,43900,45500,43650,168353,7542905200,00,0.00,N,2,1100, 20250306,43800,44900,45150,43550,201793,8962487150,00,0.00,N,5,-200, 20250305,44000,41000,44450,40950,187020,8052033550,00,0.00,N,2,3500, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index d6f87c8f72b8..da17cd77bc68 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 +20250310,3390,3340,3405,3295,35874,119991490,00,0.00,N,2,50, 20250307,3340,3300,3395,3280,36744,121770777,00,0.00,N,5,-20, 20250306,3360,3370,3440,3305,50582,169385556,00,0.00,N,2,5, 20250305,3355,3410,3510,3350,69258,237598708,00,0.00,N,5,-55, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 0d5451d7bed9..adab97ea56e2 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 +20250310,2125,2120,2140,2090,371774,788092360,00,0.00,N,2,20, 20250307,2105,2190,2315,2105,1349062,2998520232,00,0.00,N,5,-120, 20250306,2225,2200,2240,2155,1086448,2402132830,00,0.00,N,2,15, 20250305,2210,2270,2320,2125,1158139,2564360755,00,0.00,N,5,-100, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index e978e5cdbd19..27819957a211 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,535,515,560,515,849369,454696075,00,0.00,N,2,20, 20250307,515,515,530,492,1406262,719123657,00,0.00,N,5,-7, 20250306,522,503,594,471,9871273,5370375712,00,0.00,N,2,41, 20250305,481,538,538,457,7832520,3825302589,00,0.00,N,5,-62, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index f74d5cb455f3..057935b50cb9 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 +20250310,3505,3570,3580,3500,20890,73541898,00,0.00,N,5,-85, 20250307,3590,3520,3590,3495,26058,91851000,00,0.00,N,2,30, 20250306,3560,3560,3595,3520,11844,42301590,00,0.00,N,3,0, 20250305,3560,3500,3575,3500,12116,42939752,00,0.00,N,2,20, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 595a96db2151..ba656577d7da 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 +20250310,1292,1285,1309,1256,325976,418106653,00,0.00,N,5,-13, 20250307,1305,1311,1325,1298,80661,105611385,00,0.00,N,5,-19, 20250306,1324,1343,1349,1305,48154,63524167,00,0.00,N,3,0, 20250305,1324,1326,1357,1308,52964,69969439,00,0.00,N,5,-13, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 270dafa2779d..da33a3465bef 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 +20250310,791,797,798,789,57815,45772325,00,0.00,N,5,-6, 20250307,797,795,800,791,36773,29211084,00,0.00,N,2,2, 20250306,795,800,803,791,70852,56369546,00,0.00,N,5,-6, 20250305,801,789,820,788,48284,38562516,00,0.00,N,2,4, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index ffa79c2a72f0..60f59c9f97d1 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 +20250310,71500,72600,73100,70700,8604,616157300,00,0.00,N,5,-1100, 20250307,72600,74300,76000,72600,9083,673613900,00,0.00,N,5,-2200, 20250306,74800,76000,77400,74800,7330,556862800,00,0.00,N,5,-700, 20250305,75500,72700,75900,72700,6196,462685500,00,0.00,N,2,3200, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 82fba11e2c4d..3ad388c36fa9 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 +20250310,2030,2020,2045,2005,169597,343442873,00,0.00,N,2,5, 20250307,2025,2075,2100,2025,647601,1336127289,00,0.00,N,5,-75, 20250306,2100,2080,2120,2060,542958,1136371091,00,0.00,N,2,20, 20250305,2080,2000,2090,2000,435713,891432784,00,0.00,N,2,70, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 2462a47eed18..1bf347d30fa8 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 +20250310,17850,17990,18250,17760,575687,10331497025,00,0.00,N,2,240, 20250307,17610,18810,19680,17610,3461479,65081015725,00,0.00,N,2,290, 20250306,17320,17930,18200,17040,786205,13880437940,00,0.00,N,5,-600, 20250305,17920,17800,19730,17550,2940073,55111778495,00,0.00,N,2,920, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 5b4e343a1f1b..937fa08d5393 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 +20250310,10000,10100,10100,9870,19234,191860755,00,0.00,N,5,-100, 20250307,10100,10170,10190,9960,19963,200457910,00,0.00,N,5,-70, 20250306,10170,10240,10290,10100,21407,218492980,00,0.00,N,5,-30, 20250305,10200,9950,10290,9950,19616,198415860,00,0.00,N,2,180, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 9ef9173d8323..4e9ecaa28138 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 +20250310,2420,2450,2610,2385,680932,1694580898,00,0.00,N,5,-20, 20250307,2440,2300,2615,2295,1448964,3583100123,00,0.00,N,2,130, 20250306,2310,2405,2415,2305,319401,747978614,00,0.00,N,5,-90, 20250305,2400,2420,2485,2350,297299,716527796,00,0.00,N,5,-15, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index d10d797ec6db..9dd742e3a41a 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 +20250310,3150,3205,3205,3100,128450,402208928,00,0.00,N,5,-55, 20250307,3205,3240,3280,3170,127034,408257660,00,0.00,N,5,-60, 20250306,3265,3270,3290,3205,107553,349498541,00,0.00,N,2,10, 20250305,3255,3105,3265,3090,165156,527316125,00,0.00,N,2,180, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 39c431a3194e..fd2953eeadb5 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 +20250310,24650,24750,25150,24200,87899,2170800950,00,0.00,N,5,-200, 20250307,24850,24700,25350,24400,81454,2025257750,00,0.00,N,5,-150, 20250306,25000,25800,25800,24900,125649,3161662850,00,0.00,N,5,-550, 20250305,25550,24000,25650,23950,298244,7424752400,00,0.00,N,2,2000, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 4cb90856a669..116791852b70 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 +20250310,118300,121700,122700,117400,161019,19155088450,00,0.00,N,5,-4600, 20250307,122900,119800,125800,118100,271340,33593549950,00,0.00,N,2,3100, 20250306,119800,117800,120600,115300,176050,20878216000,00,0.00,N,2,3100, 20250305,116700,112300,117900,110100,191593,22128111750,00,0.00,N,2,5100, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 6dd9ee1a31f7..ae7cdda43524 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 +20250310,123900,120700,126400,119700,363349,45085758050,00,0.00,N,2,2000, 20250307,121900,123000,126400,120900,342898,42266110750,00,0.00,N,5,-2400, 20250306,124300,128400,129100,120400,532314,65827522850,00,0.00,N,5,-2700, 20250305,127000,126400,128700,123900,351452,44244250550,00,0.00,N,2,1300, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 2382b1f4a8af..80a54c250190 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 +20250310,4065,4085,4110,4025,71258,289786614,00,0.00,N,5,-20, 20250307,4085,4155,4195,4080,71989,297709974,00,0.00,N,5,-100, 20250306,4185,4280,4360,4160,73263,309840722,00,0.00,N,5,-40, 20250305,4225,4090,4330,4090,61647,257588506,00,0.00,N,2,95, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 58ce82f9176e..f44afee2baa6 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 +20250310,1227,1240,1245,1216,408734,500974942,00,0.00,N,5,-16, 20250307,1243,1223,1280,1210,777667,973602994,00,0.00,N,2,19, 20250306,1224,1250,1260,1222,858647,1061546698,00,0.00,N,5,-15, 20250305,1239,1205,1239,1205,463247,565205508,00,0.00,N,2,28, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 93df937aa16e..eac1a2f0e950 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 +20250310,1278,1263,1292,1246,368773,468668960,00,0.00,N,2,15, 20250307,1263,1296,1306,1263,500125,639826622,00,0.00,N,5,-34, 20250306,1297,1300,1315,1292,115798,150520239,00,0.00,N,5,-13, 20250305,1310,1302,1310,1280,425121,548660458,00,0.00,N,2,25, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 7b049a9c8d8e..8d8a11f0a3ed 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 +20250310,400,403,403,399,22788,9129998,00,0.00,N,2,1, 20250307,399,403,413,397,113069,45304294,00,0.00,N,5,-4, 20250306,403,413,414,403,32718,13392063,00,0.00,N,5,-6, 20250305,409,401,411,393,61874,24959468,00,0.00,N,2,3, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index afd66ddbe469..39b9c30955aa 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,69 +1,70 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1604,1695,1700,1462,421404,646920177,00,0.00,N,5,-100, 20250307,1704,1981,2015,1704,427848,802589825,00,0.00,N,5,-361, 20250306,2065,2000,2600,1700,2146719,4985286392,00,0.00,N,2,65, 20250305,2000,2000,2000,2000,0,0,00,0.00,N,0,0, 20250304,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250228,230,230,230,230,0,0,00,0.00,N,0,0, -20250227,230,230,230,230,0,0,00,0.00,N,0,0, -20250226,230,230,230,230,0,0,00,0.00,N,0,0, -20250225,230,230,230,230,0,0,00,0.00,N,0,0, -20250224,230,230,230,230,0,0,00,0.00,N,0,0, -20250221,230,230,230,230,0,0,00,0.00,N,0,0, -20250220,230,230,230,230,0,0,00,0.00,N,0,0, -20250219,230,230,230,230,0,0,00,0.00,N,0,0, -20250218,230,230,230,230,0,0,00,0.00,N,0,0, -20250217,230,230,230,230,0,0,00,0.00,N,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, -20250207,230,240,244,229,993074,232117616,00,0.00,N,5,-10, -20250206,240,240,247,239,624855,150889291,00,0.00,N,3,0, -20250205,240,255,255,240,661249,161778366,00,0.00,N,5,-8, -20250204,248,226,251,226,2294119,557001546,00,0.00,N,2,12, -20250203,236,250,250,232,1137443,271731454,00,0.00,N,5,-13, -20250131,249,253,253,244,932444,230145159,00,0.00,N,5,-4, -20250124,253,266,269,253,1713020,441132987,00,0.00,N,5,-9, -20250123,262,259,276,247,3148775,814413678,00,0.00,N,2,7, -20250122,255,270,270,254,1766488,461469980,00,0.00,N,5,-13, -20250121,268,273,280,262,1423098,381895384,00,0.00,N,5,-4, -20250120,272,275,278,266,1573866,426178501,00,0.00,N,5,-3, -20250117,275,291,308,270,4063189,1150841880,00,0.00,N,5,-15, -20250116,290,273,337,261,27122709,8346160780,00,0.00,N,2,19, -20250115,271,255,271,235,17623735,4417958615,00,0.00,N,5,-7, -20250114,278,303,315,278,8388070,2392147370,00,0.00,N,4,-118, -20250113,396,413,413,390,891502,357506895,00,0.00,N,5,-17, -20250110,413,386,440,386,3715299,1542344728,00,0.00,N,2,27, -20250109,386,410,410,377,1627704,633938360,00,0.00,N,5,-20, -20250108,406,403,414,400,573573,233010536,00,0.00,N,2,3, -20250107,403,407,408,397,284711,114805043,00,0.00,N,2,2, -20250106,401,393,408,390,563569,226003365,00,0.00,N,2,8, -20250103,393,381,396,381,397342,155636674,00,0.00,N,2,8, -20250102,385,391,392,378,617440,237245841,00,0.00,N,5,-5, -20241230,390,393,400,386,483931,189554128,00,0.00,N,5,-3, -20241227,393,402,418,390,543185,215355961,02,0.00,N,5,-17, -20241226,410,392,445,392,2285717,951147304,00,0.00,N,2,18, -20241224,392,407,410,392,439636,176772166,00,0.00,N,5,-18, -20241223,410,399,418,396,456786,185268766,00,0.00,N,2,11, -20241220,399,421,421,396,874887,354298793,00,0.00,N,5,-27, -20241219,426,432,432,416,647344,273689698,00,0.00,N,5,-7, -20241218,433,443,450,430,716278,313176414,00,0.00,N,5,-10, -20241217,443,448,449,428,780686,340938626,00,0.00,N,5,-5, -20241216,448,445,448,427,958634,421743984,00,0.00,N,2,8, -20241213,440,440,480,436,2429337,1101015835,00,0.00,N,5,-5, -20241212,445,470,510,425,7975289,3716851440,00,0.00,N,5,-15, -20241211,460,376,491,376,14771169,6778416760,00,0.00,N,2,82, -20241210,378,346,382,345,878165,327561655,00,0.00,N,2,32, -20241209,346,371,371,343,1077762,380295323,00,0.00,N,5,-25, -20241206,371,376,378,346,907500,327877487,00,0.00,N,5,-4, -20241205,375,392,401,374,1078883,409123953,00,0.00,N,5,-16, -20241204,391,406,407,388,837145,330900613,00,0.00,N,5,-18, -20241203,409,415,419,403,1038709,425755493,00,0.00,N,5,-1, -20241202,410,395,446,395,3825353,1608510159,00,0.00,N,2,15, -20241129,395,391,397,377,761292,292914505,00,0.00,N,2,1, -20241128,394,388,397,386,457828,178441243,00,0.00,N,2,6, -20241127,388,415,415,382,1570338,614229441,00,0.00,N,5,-20, +20250228,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250227,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250226,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250225,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250224,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250221,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250220,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250219,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250218,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250217,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250214,2000,2000,2000,2000,0,0,00,0.00,N,0,0, +20250213,2000,1913,2000,1904,166198,324595660,00,0.00,N,2,43, +20250212,1956,1939,1982,1826,139812,268486064,00,0.00,N,2,17, +20250211,1939,2000,2000,1913,107004,208374508,00,0.00,N,5,-60, +20250210,2000,1973,2034,1782,244725,470611665,00,0.00,N,3,0, +20250207,2000,2086,2121,1991,114203,232117616,00,0.00,N,5,-86, +20250206,2086,2086,2147,2078,71858,150889291,00,0.00,N,3,0, +20250205,2086,2217,2217,2086,76043,161778366,00,0.00,N,5,-69, +20250204,2156,1965,2182,1965,263823,557001546,00,0.00,N,2,104, +20250203,2052,2173,2173,2017,130805,271731454,00,0.00,N,5,-113, +20250131,2165,2200,2200,2121,107231,230145159,00,0.00,N,5,-34, +20250124,2200,2313,2339,2200,196997,441132987,00,0.00,N,5,-78, +20250123,2278,2252,2400,2147,362109,814413678,00,0.00,N,2,60, +20250122,2217,2347,2347,2208,203146,461469980,00,0.00,N,5,-113, +20250121,2330,2373,2434,2278,163656,381895384,00,0.00,N,5,-34, +20250120,2365,2391,2417,2313,180994,426178501,00,0.00,N,5,-26, +20250117,2391,2530,2678,2347,467266,1150841880,00,0.00,N,5,-130, +20250116,2521,2373,2930,2269,3119111,8346160780,00,0.00,N,2,165, +20250115,2356,2217,2356,2043,2026729,4417958615,00,0.00,N,5,-60, +20250114,2417,2634,2739,2417,964628,2392147370,00,0.00,N,4,-1026, +20250113,3443,3591,3591,3391,102522,357506895,00,0.00,N,5,-147, +20250110,3591,3356,3826,3356,427259,1542344728,00,0.00,N,2,234, +20250109,3356,3565,3565,3278,187185,633938360,00,0.00,N,5,-173, +20250108,3530,3504,3600,3478,65960,233010536,00,0.00,N,2,26, +20250107,3504,3539,3547,3452,32741,114805043,00,0.00,N,2,17, +20250106,3486,3417,3547,3391,64810,226003365,00,0.00,N,2,69, +20250103,3417,3313,3443,3313,45694,155636674,00,0.00,N,2,69, +20250102,3347,3400,3408,3286,71005,237245841,00,0.00,N,5,-43, +20241230,3391,3417,3478,3356,55652,189554128,00,0.00,N,5,-26, +20241227,3417,3495,3634,3391,62466,215355961,02,0.00,N,5,-147, +20241226,3565,3408,3869,3408,262857,951147304,00,0.00,N,2,156, +20241224,3408,3539,3565,3408,50558,176772166,00,0.00,N,5,-156, +20241223,3565,3469,3634,3443,52530,185268766,00,0.00,N,2,95, +20241220,3469,3660,3660,3443,100612,354298793,00,0.00,N,5,-234, +20241219,3704,3756,3756,3617,74444,273689698,00,0.00,N,5,-60, +20241218,3765,3852,3913,3739,82371,313176414,00,0.00,N,5,-86, +20241217,3852,3895,3904,3721,89778,340938626,00,0.00,N,5,-43, +20241216,3895,3869,3895,3713,110242,421743984,00,0.00,N,2,69, +20241213,3826,3826,4173,3791,279373,1101015835,00,0.00,N,5,-43, +20241212,3869,4086,4434,3695,917158,3716851440,00,0.00,N,5,-130, +20241211,4000,3269,4269,3269,1698684,6778416760,00,0.00,N,2,713, +20241210,3286,3008,3321,3000,100988,327561655,00,0.00,N,2,278, +20241209,3008,3226,3226,2982,123942,380295323,00,0.00,N,5,-217, +20241206,3226,3269,3286,3008,104362,327877487,00,0.00,N,5,-34, +20241205,3260,3408,3486,3252,124071,409123953,00,0.00,N,5,-139, +20241204,3400,3530,3539,3373,96271,330900613,00,0.00,N,5,-156, +20241203,3556,3608,3643,3504,119451,425755493,00,0.00,N,5,-8, +20241202,3565,3434,3878,3434,439915,1608510159,00,0.00,N,2,130, +20241129,3434,3400,3452,3278,87548,292914505,00,0.00,N,2,8, +20241128,3426,3373,3452,3356,52650,178441243,00,0.00,N,2,52, +20241127,3373,3608,3608,3321,180588,614229441,00,0.00,N,5,-173, 20241126,408,425,429,406,729974,302914261,00,0.00,N,5,-12, 20241125,420,413,424,408,933609,387324599,00,0.00,N,2,9, 20241122,411,397,417,397,809226,332306234,00,0.00,N,2,11, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 1d956b1a2c50..4b94a46a9603 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 +20250310,1496,1499,1506,1484,29936,44815422,00,0.00,N,5,-10, 20250307,1506,1510,1513,1485,21143,31678551,00,0.00,N,5,-7, 20250306,1513,1496,1518,1485,63875,95681914,00,0.00,N,2,24, 20250305,1489,1481,1501,1450,87372,128922824,00,0.00,N,2,28, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index d72b81dccc16..8943ebe0f338 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,2660,2685,2685,2285,332,769410,00,0.00,N,5,-25, 20250307,2685,2750,2750,2685,27,74105,00,0.00,N,2,280, 20250306,2405,2600,2600,1952,1147,2957622,00,0.00,N,2,135, 20250305,2270,2395,2395,1888,371,711175,00,0.00,N,2,55, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 468c3dd35890..3939f8574565 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 +20250310,855,858,860,850,79123,67780015,00,0.00,N,2,2, 20250307,853,846,854,845,88424,75185828,00,0.00,N,2,7, 20250306,846,845,847,840,40414,34074397,00,0.00,N,3,0, 20250305,846,841,849,833,64489,54095643,00,0.00,N,2,12, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index b911063a1fd8..5006e5b61b81 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 +20250310,68000,66500,70000,65200,37583,2555356300,00,0.00,N,2,2800, 20250307,65200,74000,74400,64500,58033,3941153250,00,0.00,N,5,-8600, 20250306,73800,74600,75200,73400,9229,681249650,00,0.00,N,5,-800, 20250305,74600,71500,76100,71500,46432,3480028550,00,0.00,N,2,2500, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 65acde0b1a21..2091f262cae9 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 +20250310,258500,255000,261000,255000,113858,29292466294,00,0.00,N,2,2500, 20250307,256000,257000,259000,255000,104329,26808446500,00,0.00,N,5,-1000, 20250306,257000,253000,259000,252500,122205,31321318500,00,0.00,N,2,6000, 20250305,251000,252500,254000,245500,156230,39065665250,00,0.00,N,2,1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 1236922fa4ba..d432962236ec 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 +20250310,498,494,499,493,18251,9025180,00,0.00,N,2,1, 20250307,497,496,501,495,98900,49280034,00,0.00,N,2,1, 20250306,496,504,504,495,28128,13976319,00,0.00,N,2,1, 20250305,495,486,500,486,36440,17948818,00,0.00,N,2,5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index eef7245fb63d..f543ff2d1f27 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 +20250310,702000,732000,745000,694000,577521,411340763000,00,0.00,N,5,-29000, 20250307,731000,680000,740000,664000,952069,674178910500,00,0.00,N,2,53000, 20250306,678000,714000,714000,671000,582714,399064699710,00,0.00,N,5,-17000, 20250305,695000,688000,709000,670000,778132,535528447000,00,0.00,N,5,-6000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index ecd8c784cf97..16e563ebfe44 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 +20250310,70000,70300,71600,69400,102916,7270624350,00,0.00,N,2,200, 20250307,69800,70600,70800,68900,115065,8021826900,00,0.00,N,5,-1500, 20250306,71300,72000,73500,69900,170901,12287734300,00,0.00,N,5,-100, 20250305,71400,67800,71600,67800,221315,15497799250,00,0.00,N,2,3700, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 3095037dc73b..51010d89a039 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250310,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250307,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250306,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250305,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250304,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250305,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250304,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250228,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250227,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250226,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 3c669ea49ede..47d7ff814eb0 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 +20250310,2900,2850,2900,2850,19941,57564240,00,0.00,N,2,25, 20250307,2875,2915,2930,2860,25904,74682030,00,0.00,N,5,-25, 20250306,2900,2930,2935,2880,17047,49449825,00,0.00,N,5,-20, 20250305,2920,2845,2920,2840,23636,68063150,00,0.00,N,2,80, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index d4594cd2805a..dcc64ba4dd75 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 +20250310,7300,7340,7340,7200,4110,29883240,00,0.00,N,3,0, 20250307,7300,7160,7380,7090,10482,75490890,00,0.00,N,2,140, 20250306,7160,7130,7160,7090,1445,10296600,00,0.00,N,3,0, 20250305,7160,7090,7170,7090,2481,17653180,00,0.00,N,2,70, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 8592149ae78b..cfc4f777222c 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 +20250310,14390,13990,14430,13980,151678,2175154025,00,0.00,N,2,350, 20250307,14040,14050,14120,13850,91755,1286071900,00,0.00,N,5,-10, 20250306,14050,13810,14120,13790,183917,2581038475,00,0.00,N,2,240, 20250305,13810,13720,13850,13590,79738,1093274710,00,0.00,N,2,100, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 7638c6aa35b6..223e99e7dbcf 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 +20250310,2860,2845,2865,2825,77793,221536385,00,0.00,N,3,0, 20250307,2860,2835,2910,2835,165899,473620800,00,0.00,N,5,-15, 20250306,2875,2895,2910,2860,113120,326782376,00,0.00,N,5,-20, 20250305,2895,2860,2940,2860,122597,354757911,00,0.00,N,2,20, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 0f7957938151..733f2aaf54f3 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 +20250310,3990,3980,4015,3915,32696,129477621,00,0.00,N,5,-80, 20250307,4070,4050,4100,4045,39095,158117706,00,0.00,N,2,20, 20250306,4050,4025,4060,4025,20074,81257822,00,0.00,N,2,25, 20250305,4025,4010,4040,4000,16021,64491715,00,0.00,N,2,5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a02b8f0fcb60..3dfaa27e58a7 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 +20250310,59700,59600,60000,59300,70321,4201623400,00,0.00,N,5,-400, 20250307,60100,61000,61000,60000,67127,4054689600,00,0.00,N,5,-400, 20250306,60500,59700,60600,59700,16671,1005573400,00,0.00,N,2,600, 20250305,59900,60200,60600,59600,45932,2751639250,00,0.00,N,5,-200, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index a7d40d48f8eb..2079ed698f59 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 +20250310,6440,6410,6440,6390,13675,87676180,00,0.00,N,2,10, 20250307,6430,6420,6490,6410,36078,232575940,00,0.00,N,5,-60, 20250306,6490,6470,6550,6440,25767,167098060,00,0.00,N,3,0, 20250305,6490,6390,6510,6300,39504,252472090,00,0.00,N,2,130, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 91349de35179..7cede11d4bb4 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 +20250310,1391,1423,1423,1381,831945,1160101227,00,0.00,N,5,-31, 20250307,1422,1382,1436,1375,1860321,2638920765,00,0.00,N,2,28, 20250306,1394,1380,1424,1378,1505741,2111587689,00,0.00,N,2,16, 20250305,1378,1300,1382,1300,1017846,1385366823,00,0.00,N,2,62, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index c9ba224576d6..df64ba52b5a4 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 +20250310,1515,1509,1522,1501,97246,147382982,00,0.00,N,2,6, 20250307,1509,1509,1539,1491,203777,308855180,00,0.00,N,3,0, 20250306,1509,1544,1544,1500,205674,310582655,00,0.00,N,5,-26, 20250305,1535,1495,1535,1495,231621,350392426,00,0.00,N,2,28, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index c1610319e322..abd18c95e9a2 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 +20250310,1256,1274,1274,1234,73797,91904298,00,0.00,N,5,-19, 20250307,1275,1306,1312,1239,28734,36328883,00,0.00,N,5,-19, 20250306,1294,1294,1303,1285,16219,21033124,00,0.00,N,3,0, 20250305,1294,1350,1350,1273,69146,89977535,00,0.00,N,2,25, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 4e0ed17f1eb0..a0fd2872fa94 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 +20250310,28850,28850,29300,28200,70525,2024059875,00,0.00,N,5,-300, 20250307,29150,28900,29650,28850,74883,2189479325,00,0.00,N,5,-200, 20250306,29350,30250,30300,29100,124287,3691649525,00,0.00,N,5,-350, 20250305,29700,29000,30750,28550,234098,6965768525,00,0.00,N,2,650, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 7ffe2123158c..b840a04ddc91 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 +20250310,2365,2400,2400,2335,22790,54021204,00,0.00,N,5,-35, 20250307,2400,2415,2440,2365,36361,86692825,00,0.00,N,5,-15, 20250306,2415,2395,2430,2355,39588,94801905,00,0.00,N,2,50, 20250305,2365,2320,2395,2310,21242,49683105,00,0.00,N,2,45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 0f1a09126e1f..39782c67415a 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 +20250310,2690,2700,2710,2650,47267,126521855,00,0.00,N,5,-10, 20250307,2700,2730,2735,2695,89550,242513910,00,0.00,N,5,-35, 20250306,2735,2755,2795,2700,96865,266368568,00,0.00,N,2,5, 20250305,2730,2695,2750,2695,49851,135643585,00,0.00,N,2,15, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 843e9c191c6e..f753607e0463 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 +20250310,3615,3415,3685,3350,1736488,6135583853,00,0.00,N,3,0, 20250307,3615,3820,4035,3000,4790347,17228726432,00,0.00,N,5,-305, 20250306,3920,3695,3930,3570,3406975,12776649188,00,0.00,N,2,380, 20250305,3540,3250,3560,3240,1576170,5462353640,00,0.00,N,2,270, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index cbba92da0da7..49ed923db4f7 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 +20250310,1630,1607,1648,1607,67695,110690354,00,0.00,N,2,3, 20250307,1627,1614,1640,1614,128304,208435856,00,0.00,N,5,-3, 20250306,1630,1657,1657,1620,160909,262029951,00,0.00,N,5,-2, 20250305,1632,1650,1653,1615,349226,569254838,00,0.00,N,5,-26, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 89a30c57c591..eca5b54bb82d 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 +20250310,3950,3945,3970,3935,38544,151998525,00,0.00,N,5,-20, 20250307,3970,3960,4010,3940,20290,80899920,00,0.00,N,2,10, 20250306,3960,4010,4030,3960,21799,87047480,00,0.00,N,5,-35, 20250305,3995,3830,4000,3830,23364,91893742,00,0.00,N,2,110, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index d559c17aa101..788306096e04 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 +20250310,13750,13610,13780,13440,18124,246747990,00,0.00,N,2,40, 20250307,13710,13640,14150,13560,63270,879847260,00,0.00,N,2,10, 20250306,13700,14040,14040,13490,34070,466316495,00,0.00,N,2,230, 20250305,13470,13060,13470,13020,16591,220593495,00,0.00,N,2,300, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 609ab33ed308..f847b2022087 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 +20250310,1218,1205,1219,1193,50178,60467236,00,0.00,N,2,13, 20250307,1205,1232,1240,1201,125095,152266707,00,0.00,N,5,-40, 20250306,1245,1243,1250,1226,62438,77074272,00,0.00,N,2,2, 20250305,1243,1203,1244,1203,102527,125707538,00,0.00,N,2,40, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index ea0a727f431b..79347f21bc7a 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 +20250310,695,681,702,670,196750,135197866,00,0.00,N,2,14, 20250307,681,683,688,668,145180,98324169,00,0.00,N,5,-2, 20250306,683,647,757,641,1505342,1063288275,00,0.00,N,2,36, 20250305,647,632,656,632,207366,133679243,00,0.00,N,2,15, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 6af733fd0a01..38306a9f3ded 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 +20250310,3620,3665,3735,3560,367400,1337440515,00,0.00,N,5,-90, 20250307,3710,3660,3775,3660,335598,1249264812,00,0.00,N,5,-10, 20250306,3720,3710,3865,3655,980930,3697540421,00,0.00,N,2,35, 20250305,3685,3720,3735,3610,521215,1920453784,00,0.00,N,5,-35, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 8dbd87ed1bf4..8e10b0cb675e 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 +20250310,3710,3705,3790,3655,27912,103569745,00,0.00,N,2,5, 20250307,3705,3690,3730,3690,2945,10896320,00,0.00,N,3,0, 20250306,3705,3760,3760,3700,5602,20903890,00,0.00,N,5,-5, 20250305,3710,3660,3745,3660,14793,54615905,00,0.00,N,2,50, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 3a12c8d1a184..47343dfca11c 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 +20250310,17800,17870,18120,17480,69428,1236863360,00,0.00,N,5,-250, 20250307,18050,18510,18630,17550,135380,2426792200,00,0.00,N,5,-600, 20250306,18650,18710,18750,18290,55914,1033487225,00,0.00,N,5,-20, 20250305,18670,18210,18710,17860,171436,3135118945,00,0.00,N,2,650, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 0db8bd100507..3af64fbe04d5 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 +20250310,5150,5200,5220,5100,375242,1932046230,00,0.00,N,5,-150, 20250307,5300,5570,5670,5190,758997,4062767220,00,0.00,N,5,-340, 20250306,5640,5610,5680,5570,285827,1605855110,00,0.00,N,2,30, 20250305,5610,5350,5620,5350,457714,2538024660,00,0.00,N,2,260, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index e77fd9b884f0..506f9c35c675 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 +20250310,2285,2360,2390,2235,30292,69069780,00,0.00,N,5,-30, 20250307,2315,2300,2440,2290,99714,233292621,00,0.00,N,2,20, 20250306,2295,2315,2440,2235,171207,389690262,00,0.00,N,5,-20, 20250305,2315,2295,2390,2260,65398,151966269,00,0.00,N,2,45, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 1d4fdb883a47..6a8f042c8a0e 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 +20250310,3450,3420,3450,3400,10088,34509095,00,0.00,N,5,-5, 20250307,3455,3435,3475,3395,4125,14101700,00,0.00,N,2,15, 20250306,3440,3385,3440,3385,3838,13095050,00,0.00,N,2,15, 20250305,3425,3420,3440,3385,15467,53068030,00,0.00,N,2,5, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 72b90c6fe760..d56b8ea8f44d 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 +20250310,1429,1380,1449,1358,1512308,2137006064,00,0.00,N,2,10, 20250307,1419,1465,1500,1347,2956029,4230708010,00,0.00,N,5,-69, 20250306,1488,1512,1525,1466,1236701,1838456333,00,0.00,N,5,-30, 20250305,1518,1411,1534,1411,2463448,3673883438,00,0.00,N,2,88, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index e26a4bb2b73e..c59634c044fc 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 +20250310,1669,1716,1721,1668,259004,437356634,00,0.00,N,5,-47, 20250307,1716,1694,1734,1671,339555,579387278,00,0.00,N,2,21, 20250306,1695,1761,1770,1684,382509,657693189,00,0.00,N,5,-66, 20250305,1761,1691,1769,1691,797949,1386237309,00,0.00,N,2,71, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index cc2bada13864..2445e61cb049 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250310,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250307,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250306,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250305,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250304,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250305,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250304,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250228,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250227,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250226,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 757bdd487e6f..6d92379997a7 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 +20250310,4220,4200,4290,4110,63433,268072757,00,0.00,N,3,0, 20250307,4220,4265,4300,4152,80156,338218009,00,0.00,N,5,-45, 20250306,4265,4130,4275,4095,176660,740904505,00,0.00,N,2,170, 20250305,4095,3900,4290,3900,446595,1836040568,00,0.00,N,2,165, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index b52a35a4298b..f070baf44bbd 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 +20250310,4700,4680,4790,4455,183052,853669661,00,0.00,N,2,15, 20250307,4685,4770,4875,4505,136804,642155268,00,0.00,N,5,-45, 20250306,4730,5000,5250,4650,273897,1324772380,00,0.00,N,2,25, 20250305,4705,4660,4775,4605,60788,285296365,00,0.00,N,2,35, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index c6bb8c817104..910fd0d39e65 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 +20250310,1902,1940,1951,1890,440490,841221919,00,0.00,N,5,-83, 20250307,1985,2035,2105,1915,578398,1159450140,00,0.00,N,5,-85, 20250306,2070,2060,2080,2025,184298,378253157,00,0.00,N,5,-10, 20250305,2080,2025,2120,2025,231300,480695522,00,0.00,N,2,15, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 27ac4b20dce2..4fcff59520f5 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 +20250310,3375,3385,3410,3375,33123,112073490,00,0.00,N,5,-20, 20250307,3395,3400,3405,3380,40670,137997805,00,0.00,N,5,-5, 20250306,3400,3440,3440,3400,63707,217055882,00,0.00,N,5,-35, 20250305,3435,3385,3450,3385,68241,233357995,00,0.00,N,2,40, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 6ea03427b3e5..84c8c96f447a 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 +20250310,4930,5000,5000,4930,4244,21025907,00,0.00,N,5,-60, 20250307,4990,4990,5000,4925,3506,17383720,00,0.00,N,3,0, 20250306,4990,5000,5050,4960,3245,16185575,00,0.00,N,2,5, 20250305,4985,4895,5080,4895,8023,40182275,00,0.00,N,2,10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index c1e2f09c53f2..a64640ce8631 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 +20250310,4540,4510,4545,4450,63735,286995507,00,0.00,N,2,25, 20250307,4515,4505,4570,4505,83477,378053188,00,0.00,N,5,-45, 20250306,4560,4625,4655,4555,92628,425990024,00,0.00,N,5,-75, 20250305,4635,4580,4640,4570,83902,386084341,00,0.00,N,2,60, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 6d8f8e720d73..638cdd6f412d 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 +20250310,27700,28500,28800,26700,583935,16184031825,00,0.00,N,5,-850, 20250307,28550,28500,29300,27950,458035,13103868500,00,0.00,N,5,-300, 20250306,28850,29950,30550,28600,662484,19435418300,00,0.00,N,5,-950, 20250305,29800,29150,30400,27950,1825488,53926835875,00,0.00,N,2,800, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index dfd1ede5a78d..55e547761510 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 +20250310,125300,121100,126300,119000,91275,11285827900,00,0.00,N,2,4200, 20250307,121100,119000,124900,119000,125766,15386912600,00,0.00,N,2,100, 20250306,121000,115900,125000,115600,198930,24330264400,00,0.00,N,2,5600, 20250305,115400,108700,118200,108700,91758,10574755250,00,0.00,N,2,8300, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index b58ce587b40c..522ce079647f 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 +20250310,5200,5060,5290,5060,38608,199554600,00,0.00,N,2,50, 20250307,5150,5230,5390,5080,133347,698126120,00,0.00,N,5,-80, 20250306,5230,5260,5280,5150,48578,253731975,00,0.00,N,5,-30, 20250305,5260,5150,5300,5060,86114,448705125,00,0.00,N,2,200, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 10cb78546561..acb6e9395a6f 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 +20250310,2280,2270,2305,2240,49579,112581172,00,0.00,N,2,10, 20250307,2270,2255,2290,2225,42740,96381040,00,0.00,N,2,15, 20250306,2255,2275,2320,2240,61387,139720325,00,0.00,N,5,-15, 20250305,2270,2240,2290,2225,37005,82969865,00,0.00,N,2,40, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index ed3fa77ead5f..616c13647675 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 +20250310,36450,36800,37000,36000,24894,906242975,00,0.00,N,5,-700, 20250307,37150,37100,37500,36200,14492,536280800,00,0.00,N,2,100, 20250306,37050,37650,37950,36350,16443,608235100,00,0.00,N,2,50, 20250305,37000,36050,37200,35950,13613,498769550,00,0.00,N,2,1000, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index f3c7fb6bd125..c9ade3257135 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 +20250310,83000,79100,84100,77600,74577,6114824000,00,0.00,N,2,3800, 20250307,79200,80400,81400,78500,44816,3589936800,00,0.00,N,5,-1500, 20250306,80700,81000,83400,80600,48450,3957741600,00,0.00,N,5,-300, 20250305,81000,85500,86100,80900,112465,9271862600,00,0.00,N,5,-3700, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 0f09dd3d1725..3dfb66afb646 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 +20250310,1106,1121,1134,1102,44312,49441282,00,0.00,N,5,-40, 20250307,1146,1149,1155,1129,39178,44514016,00,0.00,N,5,-3, 20250306,1149,1150,1157,1138,18114,20781625,00,0.00,N,5,-1, 20250305,1150,1146,1160,1135,19928,22774755,00,0.00,N,2,4, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index e63e52379d11..810c61309066 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 +20250310,5480,5420,5620,5330,783710,4301147490,00,0.00,N,5,-20, 20250307,5500,5540,5600,5400,912017,5014423680,00,0.00,N,5,-120, 20250306,5620,5650,5780,5550,1141838,6460678165,00,0.00,N,5,-120, 20250305,5740,5260,5940,5160,5467511,31077145395,00,0.00,N,2,480, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index ba6a2e592e6a..9ebbf8fb8b13 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 +20250310,2890,2890,2935,2830,11793,34041305,00,0.00,N,2,15, 20250307,2875,2920,2920,2875,7319,21113760,00,0.00,N,5,-50, 20250306,2925,2970,2970,2885,23962,69659945,00,0.00,N,5,-35, 20250305,2960,2900,2975,2900,4240,12448545,00,0.00,N,2,5, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 1d019eee654c..304f1f2a087e 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 +20250310,768,700,779,690,234978,175899953,00,0.00,N,2,17, 20250307,751,782,789,751,189626,145810922,00,0.00,N,5,-40, 20250306,791,790,803,782,103961,82397211,00,0.00,N,5,-7, 20250305,798,770,800,770,236172,185442963,00,0.00,N,2,28, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 3b55d6a9455a..c98c3316e054 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 +20250310,1817,1631,1839,1600,1800624,3108698062,00,0.00,N,2,77, 20250307,1740,1935,1946,1435,3073282,5418775782,00,0.00,N,5,-207, 20250306,1947,1920,1971,1849,1848055,3523925995,00,0.00,N,2,19, 20250305,1928,1770,2090,1755,6289101,12227836062,00,0.00,N,2,176, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 653e3be79277..c07626781cd6 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 +20250310,5460,5470,5680,5380,137586,759498060,00,0.00,N,5,-10, 20250307,5470,5420,5530,5330,143205,782589020,00,0.00,N,2,120, 20250306,5350,5320,5470,5310,81549,439306005,00,0.00,N,5,-60, 20250305,5410,5090,5450,5090,177762,945826860,00,0.00,N,2,350, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 9262e1531b6f..f804ac1889ff 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 +20250310,501,497,507,497,35159,17734648,00,0.00,N,2,4, 20250307,497,498,499,491,29718,14686642,00,0.00,N,2,1, 20250306,496,518,518,496,27906,14127556,00,0.00,N,3,0, 20250305,496,519,520,495,48340,24224363,00,0.00,N,2,1, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 5e182e935ed5..a1998ad98547 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 +20250310,48700,48300,48950,47850,4291,207960825,00,0.00,N,2,600, 20250307,48100,48600,49000,47850,9149,442155475,00,0.00,N,5,-500, 20250306,48600,48700,49100,48550,6807,331079100,00,0.00,N,5,-100, 20250305,48700,48650,49200,48450,7995,389593275,00,0.00,N,2,100, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 5eaf297a612d..d996a8e22bc9 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,515,515,515,515,0,0,00,0.00,Y,3,0, +20250310,515,515,515,515,0,0,00,0.00,Y,3,0, +20250307,515,515,515,515,0,0,00,0.00,Y,0,0, 20250306,515,515,515,515,0,0,00,0.00,Y,0,0, -20250305,515,515,515,515,0,0,00,0.00,Y,0,0, -20250304,515,515,515,515,0,0,00,0.00,Y,0,0, +20250305,515,515,515,515,0,0,00,0.00,N,0,0, +20250304,515,515,515,515,0,0,00,0.00,N,0,0, 20250228,515,515,515,515,0,0,00,0.00,N,0,0, 20250227,515,515,515,515,0,0,00,0.00,N,0,0, 20250226,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index d8f96d7afde5..bcf70833fb50 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 +20250310,4155,4175,4180,4060,59226,243798160,00,0.00,N,5,-20, 20250307,4175,4180,4230,4130,45963,191575315,00,0.00,N,5,-45, 20250306,4220,4175,4275,4135,51291,216777365,00,0.00,N,2,30, 20250305,4190,4065,4205,4065,45463,188449395,00,0.00,N,2,70, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 5b7bcef1fb64..e183b30741ee 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 +20250310,5350,5280,5380,5230,438527,2333785915,00,0.00,N,2,60, 20250307,5290,5400,5530,5270,679373,3629021050,00,0.00,N,5,-10, 20250306,5300,5220,5450,5220,1266558,6747483580,00,0.00,N,2,190, 20250305,5110,5040,5140,5030,419026,2128853715,00,0.00,N,2,70, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index eca66dd1a947..81b9d7537bbc 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 +20250310,22700,22200,22950,22150,1647965,37325096750,00,0.00,N,2,450, 20250307,22250,22150,22400,21950,1111305,24692473700,00,0.00,N,5,-150, 20250306,22400,22300,22600,22150,1474302,32995447675,00,0.00,N,2,350, 20250305,22050,21500,22250,21400,1863386,40850544900,00,0.00,N,2,700, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index a4e8d6ec621f..feae28e5fe80 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 +20250310,3665,3650,3680,3630,38819,141557179,00,0.00,N,3,0, 20250307,3665,3690,3705,3665,58890,216596095,00,0.00,N,5,-25, 20250306,3690,3690,3705,3660,41584,152897835,00,0.00,N,2,5, 20250305,3685,3625,3700,3625,74477,272661855,00,0.00,N,2,30, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 4ae40289445f..fa71945d6751 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 +20250310,4805,4760,4805,4760,17877,85492077,00,0.00,N,2,35, 20250307,4770,4785,4820,4760,45843,219130999,00,0.00,N,5,-25, 20250306,4795,4835,4850,4790,36505,175566722,00,0.00,N,5,-40, 20250305,4835,4760,4835,4760,22460,107597190,00,0.00,N,2,80, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index c2b6a6622218..07e9c4c55507 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 +20250310,2270,2250,2270,2240,44308,99826855,00,0.00,N,5,-5, 20250307,2275,2150,2300,2130,74021,167029480,00,0.00,N,5,-20, 20250306,2295,2300,2310,2285,31793,73004400,00,0.00,N,5,-5, 20250305,2300,2265,2300,2260,36075,82246455,00,0.00,N,2,30, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index be667dda0491..d674ef30dea0 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 +20250310,2555,2610,2610,2555,7347,18902650,00,0.00,N,5,-55, 20250307,2610,2600,2630,2575,18538,48178296,00,0.00,N,2,20, 20250306,2590,2575,2590,2525,16001,41085820,00,0.00,N,2,40, 20250305,2550,2590,2590,2500,17963,45357337,00,0.00,N,2,15, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index d00e6e6db68a..ad481623b0b6 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 +20250310,14490,14310,14500,14290,1928,27706465,00,0.00,N,2,180, 20250307,14310,14200,14490,13920,2696,38618215,00,0.00,N,5,-90, 20250306,14400,13750,14450,13700,4069,57334635,00,0.00,N,2,660, 20250305,13740,13610,13750,13520,779,10651050,00,0.00,N,2,130, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 322f69a11c10..5ec6a1a00d73 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 +20250310,45650,45300,45925,45150,184425,8414747425,00,0.00,N,2,250, 20250307,45400,45900,46450,45400,183448,8402541925,00,0.00,N,5,-500, 20250306,45900,44850,46450,44800,211131,9665546875,00,0.00,N,2,1250, 20250305,44650,45300,45700,44350,282756,12651703000,00,0.00,N,5,-450, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index acf2df3da54c..e91cdff89715 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 +20250310,6880,6960,6970,6760,280682,1928103695,00,0.00,N,5,-110, 20250307,6990,6800,7150,6790,774890,5421805950,00,0.00,N,2,90, 20250306,6900,6800,7050,6720,1411427,9781739985,00,0.00,N,2,180, 20250305,6720,6070,6810,6070,1580107,10412159205,00,0.00,N,2,610, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 0e5c3e3ac8da..b05d91b0c735 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 +20250310,4035,4020,4050,3990,32950,132579187,00,0.00,N,2,15, 20250307,4020,3985,4035,3965,33101,132598530,00,0.00,N,2,5, 20250306,4015,4000,4035,3970,18805,75146881,00,0.00,N,2,20, 20250305,3995,3905,4015,3895,39517,156426368,00,0.00,N,2,100, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 8a1f3d34a1f0..3ec9eccb591d 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 +20250310,11500,11550,11550,11460,8396,96498900,00,0.00,N,5,-60, 20250307,11560,11480,11590,11420,18220,209846720,00,0.00,N,2,80, 20250306,11480,11460,11580,11460,12182,140111065,00,0.00,N,5,-20, 20250305,11500,11470,11550,11460,7727,88728820,00,0.00,N,2,50, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index c765b8a19ce6..9714ad1a410e 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 +20250310,6150,6140,6190,6090,11510,70816290,00,0.00,N,2,20, 20250307,6130,6140,6160,6100,11847,72554605,00,0.00,N,5,-20, 20250306,6150,6100,6150,6080,16472,101039380,00,0.00,N,2,40, 20250305,6110,5990,6110,5990,44931,271820210,00,0.00,N,2,120, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 2a48459e8765..812e23fac3fb 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 +20250310,274,281,281,274,571869,158136393,00,0.00,N,5,-10, 20250307,284,282,287,279,415383,117323128,00,0.00,N,2,2, 20250306,282,282,287,281,328246,93033191,00,0.00,N,5,-1, 20250305,283,282,285,277,445549,125070602,00,0.00,N,2,5, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 457a60cfc28e..3eabe82d41c7 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 +20250310,5790,5740,5790,5700,37435,216205770,00,0.00,N,2,40, 20250307,5750,5780,5820,5690,63754,367562530,00,0.00,N,5,-40, 20250306,5790,5810,5830,5750,30580,177008820,00,0.00,N,5,-20, 20250305,5810,5860,5880,5760,54074,313991925,00,0.00,N,5,-50, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 70f19cf0c8b2..c3b7e0ff1466 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 +20250310,4290,4350,4350,4185,70496,299452292,00,0.00,N,5,-90, 20250307,4380,4300,4605,4140,174018,752190095,00,0.00,N,2,260, 20250306,4120,4670,5350,4000,613860,2841702952,00,0.00,N,5,-495, 20250305,4615,3600,4615,3600,443413,1921560972,00,0.00,N,1,1065, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index d07643306ef7..74b9cc3840d9 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 +20250310,7100,7090,7130,7040,7035,49848230,00,0.00,N,2,20, 20250307,7080,7100,7120,7060,14309,101455745,00,0.00,N,2,30, 20250306,7050,7030,7090,7010,14330,101107680,00,0.00,N,2,20, 20250305,7030,6970,7050,6970,8565,60115455,00,0.00,N,2,60, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 93c31779597b..1ee7bffc4ff9 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 +20250310,3170,3180,3205,3150,83979,266281455,00,0.00,N,5,-45, 20250307,3215,3220,3250,3185,40861,130984170,00,0.00,N,5,-45, 20250306,3260,3260,3285,3225,54679,177299907,00,0.00,N,5,-35, 20250305,3295,3255,3310,3255,99087,325421094,00,0.00,N,2,40, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 767e2a432e69..d862a69836ae 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,994,994,994,994,0,0,00,0.00,Y,3,0, +20250310,994,994,994,994,0,0,00,0.00,Y,3,0, +20250307,994,994,994,994,0,0,00,0.00,Y,0,0, 20250306,994,994,994,994,0,0,00,0.00,Y,0,0, -20250305,994,994,994,994,0,0,00,0.00,Y,0,0, -20250304,994,994,994,994,0,0,00,0.00,Y,0,0, +20250305,994,994,994,994,0,0,00,0.00,N,0,0, +20250304,994,994,994,994,0,0,00,0.00,N,0,0, 20250228,994,994,994,994,0,0,00,0.00,N,0,0, 20250227,994,994,994,994,0,0,00,0.00,N,0,0, 20250226,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index d95cbc930d17..7ad64c64b059 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 +20250310,43450,42550,43850,42100,525,22458700,00,0.00,N,2,400, 20250307,43050,43250,43500,43050,267,11533150,00,0.00,N,5,-650, 20250306,43700,43250,43950,42950,849,36891900,00,0.00,N,3,0, 20250305,43700,43600,44850,43100,1058,46283100,00,0.00,N,2,250, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index dd114b9773d4..84f0e64d94f9 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 +20250310,867,872,885,862,151374,131195190,00,0.00,N,5,-3, 20250307,870,856,883,855,88190,76780392,00,0.00,N,5,-10, 20250306,880,868,890,860,295185,258056465,00,0.00,N,5,-4, 20250305,884,870,898,867,126790,111634173,00,0.00,N,2,14, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index d360bfae632f..f4fe60c2d9a8 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 +20250310,2050,1966,2075,1960,392851,790684621,00,0.00,N,5,-30, 20250307,2080,2200,2235,1910,789216,1654800032,00,0.00,N,5,-155, 20250306,2235,2130,2305,2110,956444,2128401564,00,0.00,N,2,100, 20250305,2135,2000,2155,2000,452145,955226214,00,0.00,N,2,110, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 655b11715355..4b435a9ad500 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 +20250310,3020,3090,3090,2990,32492,98446775,00,0.00,N,5,-5, 20250307,3025,3040,3100,3025,41904,127830000,00,0.00,N,5,-15, 20250306,3040,3165,3180,2980,69783,214043546,00,0.00,N,5,-55, 20250305,3095,3135,3240,3010,106238,328180457,00,0.00,N,2,30, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 5bd99b3959e9..5fa196d2b1ef 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 +20250310,1409,1409,1419,1379,114578,159570266,00,0.00,N,5,-1, 20250307,1410,1440,1450,1408,184571,261680148,00,0.00,N,5,-30, 20250306,1440,1482,1505,1435,168183,245845569,00,0.00,N,5,-56, 20250305,1496,1447,1499,1447,84893,125800842,00,0.00,N,2,36, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 642e417cfe08..b0bb33362bcb 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 +20250310,1644,1660,1670,1633,154067,253345335,00,0.00,N,5,-18, 20250307,1662,1672,1688,1660,51555,86055487,00,0.00,N,5,-11, 20250306,1673,1671,1677,1664,36048,60196737,00,0.00,N,2,2, 20250305,1671,1670,1684,1643,37823,62897905,00,0.00,N,3,0, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index fd932bb39b07..2e6af1c2c0e4 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 +20250310,1119,1078,1123,1078,48881,53596966,00,0.00,N,2,41, 20250307,1078,1076,1084,1071,27322,29427325,00,0.00,N,2,2, 20250306,1076,1096,1096,1075,34264,36995990,00,0.00,N,5,-9, 20250305,1085,1084,1107,1073,63907,69277265,00,0.00,N,2,1, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 4c58bd633b77..89864c9252f4 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 +20250310,5980,6010,6070,5980,31813,191465355,00,0.00,N,5,-30, 20250307,6010,6120,6120,5970,36454,219152310,00,0.00,N,5,-110, 20250306,6120,6040,6160,6040,31568,192517175,00,0.00,N,2,70, 20250305,6050,5950,6110,5950,35355,212010560,00,0.00,N,2,100, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 2521ce97b27d..907a6380f110 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 +20250310,49500,50000,50100,49500,2596,128877400,00,0.00,N,5,-350, 20250307,49850,49700,50000,49700,1414,70578500,00,0.00,N,5,-150, 20250306,50000,49650,50000,49650,2747,136851500,00,0.00,N,2,50, 20250305,49950,49500,50100,49200,3681,183389300,00,0.00,N,2,750, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 3ba47466ee07..3fc7c6965c51 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 +20250310,4425,4485,4500,4370,30521,134572673,00,0.00,N,5,-45, 20250307,4470,4455,4665,4370,74137,338072126,00,0.00,N,2,15, 20250306,4455,4500,4505,4420,24546,109194943,00,0.00,N,2,5, 20250305,4450,4380,4735,4365,132161,602932949,00,0.00,N,2,70, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 21fd8e0f703e..4290ee0a1cdc 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 +20250310,5440,5330,5510,5320,176470,954559150,00,0.00,N,5,-30, 20250307,5470,5560,5630,5450,283421,1564280850,00,0.00,N,5,-180, 20250306,5650,5900,5910,5610,350272,2010570740,00,0.00,N,5,-210, 20250305,5860,5770,5910,5760,294038,1721787435,00,0.00,N,2,80, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 7f74a04fdba4..536f8b7dd534 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 +20250310,1997,1991,2015,1955,70863,141433883,00,0.00,N,5,-3, 20250307,2000,2050,2050,2000,97354,196002384,00,0.00,N,5,-50, 20250306,2050,2070,2070,2035,86890,178078712,00,0.00,N,5,-10, 20250305,2060,1993,2065,1993,246489,501453746,00,0.00,N,2,67, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index ae4ed1cdbfcd..66b632409d89 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 +20250310,6440,6410,6450,6310,3344,21370770,00,0.00,N,2,20, 20250307,6420,6310,6440,6310,3597,23032250,00,0.00,N,2,40, 20250306,6380,6400,6400,6370,624,3983770,00,0.00,N,2,10, 20250305,6370,6350,6370,6330,651,4129150,00,0.00,N,2,20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index dcfa0e99ff86..95b11777244e 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 +20250310,55100,55000,56000,55000,521608,28814683350,00,0.00,N,5,-300, 20250307,55400,55900,56000,55100,550882,30504345600,00,0.00,N,5,-600, 20250306,56000,56300,56500,55500,591270,32960114700,00,0.00,N,5,-600, 20250305,56600,56400,56800,56000,538931,30369875718,00,0.00,N,2,600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index b78f565fbedc..a8b02b3a7251 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 +20250310,54400,53200,54800,52600,97330,5247160950,00,0.00,N,2,700, 20250307,53700,55800,56400,53500,206989,11269552200,00,0.00,N,5,-2700, 20250306,56400,56600,58000,55700,133468,7526718900,00,0.00,N,5,-200, 20250305,56600,56200,57000,55700,110596,6222282500,00,0.00,N,2,900, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index a947b97f831a..a327e07cd373 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 +20250310,17230,17300,17500,17070,311232,5363558765,00,0.00,N,5,-120, 20250307,17350,18130,18220,17060,416985,7282587575,00,0.00,N,5,-800, 20250306,18150,18030,18340,17540,204383,3684049595,00,0.00,N,2,70, 20250305,18080,17720,18450,17100,396428,7074093530,00,0.00,N,2,360, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index a434fa741b91..84d4f98208be 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 +20250310,27200,27100,27600,26950,186883,5089230125,00,0.00,N,2,400, 20250307,26800,27550,27750,26750,363885,9892645350,00,0.00,N,5,-1050, 20250306,27850,28550,28650,27850,190903,5365907500,00,0.00,N,5,-350, 20250305,28200,28050,29650,28050,282385,8063687600,00,0.00,N,2,150, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 7a1dd167476c..ef8f4d27d8ad 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 +20250310,8590,8690,8690,8590,12036,103713320,00,0.00,N,5,-70, 20250307,8660,8670,8680,8500,4867,42008460,00,0.00,N,5,-10, 20250306,8670,8630,8720,8610,17594,152410430,00,0.00,N,2,40, 20250305,8630,8400,8650,8400,12825,109460680,00,0.00,N,2,120, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 4ba2b24bf425..fab7bad7bd76 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 +20250310,1787,1809,1809,1785,21441,38418967,00,0.00,N,5,-14, 20250307,1801,1818,1824,1800,37061,67196311,00,0.00,N,5,-22, 20250306,1823,1821,1854,1820,31203,57094623,00,0.00,N,2,2, 20250305,1821,1810,1839,1810,25437,46329903,00,0.00,N,2,11, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 975c894f3f00..9332a12fd0d8 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 +20250310,61000,60500,61400,59900,11507,699175500,00,0.00,N,2,800, 20250307,60200,62100,62100,59600,34668,2092475450,00,0.00,N,5,-1900, 20250306,62100,62800,63000,61300,20568,1270216900,00,0.00,N,5,-400, 20250305,62500,61500,62700,61500,10921,679645000,00,0.00,N,2,1000, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 6bf772d3bcc0..204bef23ed7f 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 +20250310,15750,15430,15940,15000,674208,10527520145,00,0.00,N,2,60, 20250307,15690,15800,15900,15380,516238,8055878055,00,0.00,N,5,-130, 20250306,15820,16390,16390,15800,605644,9744313760,00,0.00,N,5,-430, 20250305,16250,15350,16540,15340,2054398,33064752030,00,0.00,N,2,1000, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 1618d27a8bac..73e686f40536 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 +20250310,795,821,821,753,510677,405514289,00,0.00,N,5,-26, 20250307,821,827,835,816,387220,318091307,00,0.00,N,5,-6, 20250306,827,839,841,822,276847,229744303,00,0.00,N,5,-11, 20250305,838,861,865,828,705763,592772306,00,0.00,N,5,-16, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index fdc1c64f70d4..af0e23b69c55 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 +20250310,17200,17290,17290,17070,1016,17458580,00,0.00,N,2,20, 20250307,17180,17060,17190,17060,808,13868000,00,0.00,N,2,20, 20250306,17160,17120,17190,17050,2667,45765730,00,0.00,N,2,20, 20250305,17140,16910,17170,16910,674,11522010,00,0.00,N,2,190, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 9f74f6535f1d..31b3211922aa 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 +20250310,14120,14250,14250,13930,46600,654955495,00,0.00,N,5,-20, 20250307,14140,14060,14330,14000,54279,770143090,00,0.00,N,2,90, 20250306,14050,14100,14250,14000,36623,516407225,00,0.00,N,2,10, 20250305,14040,14080,14300,14010,53070,750907750,00,0.00,N,2,130, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 1b0da163c6ce..836cd34b51f3 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 +20250310,119600,120100,121500,119000,119796,14345425550,00,0.00,N,5,-1300, 20250307,120900,121200,122200,119900,130135,15736389900,00,0.00,N,5,-1400, 20250306,122300,122600,124100,121600,124378,15253672850,00,0.00,N,5,-600, 20250305,122900,122800,124200,121700,108027,13265980150,00,0.00,N,2,1300, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 5a00623d6d52..b3848fddcc53 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 +20250310,33850,34200,34450,33150,371745,12611199250,00,0.00,N,5,-300, 20250307,34150,34050,35525,33800,774181,26844214700,00,0.00,N,5,-200, 20250306,34350,34000,34950,33250,734090,25139373700,00,0.00,N,2,750, 20250305,33600,34450,34700,33400,813760,27528326350,00,0.00,N,5,-800, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 1e30f9116c31..9b657b8663c1 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 +20250310,20350,20450,20700,20200,9533,194803650,00,0.00,N,5,-50, 20250307,20400,20450,20600,20250,9043,184591900,00,0.00,N,2,200, 20250306,20200,20300,20400,20000,9797,197644050,00,0.00,N,2,100, 20250305,20100,20250,20300,20050,7440,150066500,00,0.00,N,3,0, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 7a991b48980c..1e07a7cd3c21 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 +20250310,1640,1670,1800,1625,4328594,7433765928,00,0.00,N,5,-33, 20250307,1673,1635,1717,1630,2356545,3963052662,00,0.00,N,2,29, 20250306,1644,1613,1670,1609,861301,1418998967,00,0.00,N,2,33, 20250305,1611,1545,1612,1545,493426,785860823,00,0.00,N,2,49, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 1d6eff870e5b..b779cc3f1b4f 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 +20250310,1854,1825,1899,1789,749696,1381562844,00,0.00,N,5,-66, 20250307,1920,2035,2080,1701,1892489,3684462701,00,0.00,N,5,-170, 20250306,2090,2015,2115,1991,1707815,3523393970,00,0.00,N,2,110, 20250305,1980,1887,2020,1887,772113,1518862338,00,0.00,N,2,60, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 8e382da30cd8..95841fece6ed 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 +20250310,889,870,897,866,46237,41020279,00,0.00,N,2,10, 20250307,879,881,885,874,26006,22915642,00,0.00,N,5,-6, 20250306,885,882,890,879,15456,13659739,00,0.00,N,2,3, 20250305,882,870,890,870,27792,24438375,00,0.00,N,5,-4, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index bb5d78873cb6..aac97932c67b 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 +20250310,239000,237000,242000,232500,10083,2400397750,00,0.00,N,2,3500, 20250307,235500,241500,245000,234000,9329,2224772500,00,0.00,N,5,-6000, 20250306,241500,246000,246500,239500,6136,1483618250,00,0.00,N,5,-2500, 20250305,244000,236500,245500,235000,10814,2608932500,00,0.00,N,2,9000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index f80a366cea50..12b4a6d4e258 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 +20250310,3360,3320,3370,3310,5679,18993760,00,0.00,N,3,0, 20250307,3360,3300,3390,3300,4221,14119310,00,0.00,N,2,25, 20250306,3335,3375,3375,3315,7400,24683695,00,0.00,N,5,-10, 20250305,3345,3325,3390,3310,4232,14167565,00,0.00,N,5,-5, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 4ce91dc53796..1ad0ab0f795d 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 +20250310,836,849,849,828,68695,57321375,00,0.00,N,5,-13, 20250307,849,845,849,831,76450,64007938,00,0.00,N,2,8, 20250306,841,849,859,839,37965,32094464,00,0.00,N,5,-8, 20250305,849,855,862,848,47265,40328767,00,0.00,N,5,-13, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 1d006967f996..296c71e9a7da 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 +20250310,4230,4140,4300,4125,783849,3304718268,00,0.00,N,2,90, 20250307,4140,4180,4220,4140,1277549,5326917885,00,0.00,N,5,-60, 20250306,4200,4300,4360,4185,1779853,7590212805,00,0.00,N,5,-65, 20250305,4265,4290,4365,4260,1439939,6185618128,00,0.00,N,5,-10, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 69a12331ef55..be376db559b8 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 +20250310,2075,2070,2080,2055,17707,36483860,00,0.00,N,5,-5, 20250307,2080,2065,2080,2060,75957,157511480,00,0.00,N,3,0, 20250306,2080,2080,2085,2060,129539,269222465,00,0.00,N,5,-5, 20250305,2085,2085,2085,2040,5865,12119450,00,0.00,N,2,15, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 977a54a5b46b..e27a54ba39c9 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 +20250310,8240,8140,8400,8110,147601,1219810815,00,0.00,N,2,100, 20250307,8140,8310,8330,8120,244408,2004774425,00,0.00,N,5,-240, 20250306,8380,8640,8660,8320,226658,1905334335,00,0.00,N,5,-260, 20250305,8640,8380,8640,8370,153813,1304767600,00,0.00,N,2,260, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 9689c97376c7..f77dc244a7af 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 +20250310,3105,3120,3130,3080,96685,299881815,00,0.00,N,5,-20, 20250307,3125,3115,3150,3075,126502,394259858,00,0.00,N,2,15, 20250306,3110,3080,3120,3080,77085,239120140,00,0.00,N,2,35, 20250305,3075,3010,3100,3000,117208,357628535,00,0.00,N,2,65, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 4973a98686d2..6095e3869b2c 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 +20250310,5020,5050,5090,5000,54608,275433380,00,0.00,N,5,-30, 20250307,5050,5060,5090,5020,56073,283121775,00,0.00,N,5,-10, 20250306,5060,5150,5160,5040,127933,649665740,00,0.00,N,5,-40, 20250305,5100,5060,5140,5000,192465,970874625,00,0.00,N,2,10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 1b72a0f14eca..bee0ed16688e 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 +20250310,13730,13810,13810,13590,11204,153156120,00,0.00,N,5,-10, 20250307,13740,13560,13990,13100,33978,465564510,00,0.00,N,2,170, 20250306,13570,13240,13780,13240,44849,609710315,00,0.00,N,2,340, 20250305,13230,13190,13480,13050,17312,230321690,00,0.00,N,2,170, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 747afa542ef2..dd919ad30c2b 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 +20250310,689,670,737,654,4462096,3143085920,00,0.00,N,2,37, 20250307,652,679,680,645,1362922,894849391,00,0.00,N,3,0, 20250306,652,680,680,637,2191854,1428770152,00,0.00,N,5,-33, 20250305,685,680,760,680,6024054,4307888584,00,0.00,N,2,11, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 9b1575319965..2812112791d5 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 +20250310,4315,4385,4385,4230,18863,81329415,00,0.00,N,5,-25, 20250307,4340,4305,4375,4305,10197,44340805,00,0.00,N,3,0, 20250306,4340,4340,4340,4290,8524,36819700,00,0.00,N,3,0, 20250305,4340,4300,4385,4210,25695,110793751,00,0.00,N,2,50, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index f7765b397e22..ebdcb8d10b95 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 +20250310,714,710,737,703,334437,238722746,00,0.00,N,5,-4, 20250307,718,731,737,715,216199,156630327,00,0.00,N,5,-19, 20250306,737,742,745,731,190721,140563557,00,0.00,N,5,-1, 20250305,738,748,748,730,160191,118334421,00,0.00,N,5,-1, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index ceb583308bd5..d7c17bf614e8 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 +20250310,242,256,265,240,832147,206130892,00,0.00,N,5,-14, 20250307,256,259,270,254,635979,165006286,00,0.00,N,5,-3, 20250306,259,265,275,257,1138425,298090759,00,0.00,N,5,-10, 20250305,269,251,283,248,3872540,1040088506,00,0.00,N,2,14, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index c6afeabcad10..ae88e8af0ecf 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,921,921,921,921,0,0,00,0.00,Y,3,0, +20250310,921,921,921,921,0,0,00,0.00,Y,3,0, +20250307,921,921,921,921,0,0,00,0.00,Y,0,0, 20250306,921,921,921,921,0,0,00,0.00,Y,0,0, -20250305,921,921,921,921,0,0,00,0.00,Y,0,0, -20250304,921,921,921,921,0,0,00,0.00,Y,0,0, +20250305,921,921,921,921,0,0,00,0.00,N,0,0, +20250304,921,921,921,921,0,0,00,0.00,N,0,0, 20250228,921,921,921,921,0,0,00,0.00,N,0,0, 20250227,921,921,921,921,0,0,00,0.00,N,0,0, 20250226,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 7db544e4ceda..34aedd24ea27 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 +20250310,1068,1000,1304,1000,556080,633355861,00,0.00,N,2,58, 20250307,1010,1023,1035,985,79380,79578325,00,0.00,N,5,-13, 20250306,1023,1061,1061,1020,66022,68781975,00,0.00,N,5,-47, 20250305,1070,1073,1099,1020,65326,69962163,00,0.00,N,5,-13, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index cd2c96595666..1845ea166f84 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 +20250310,2105,2135,2140,2100,60077,126824969,00,0.00,N,5,-30, 20250307,2135,2145,2160,2120,28017,59762410,00,0.00,N,5,-25, 20250306,2160,2185,2195,2135,37118,79860541,00,0.00,N,5,-20, 20250305,2180,2155,2180,2140,14054,30375490,00,0.00,N,2,10, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 14638e7a1efc..56d58004a383 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 +20250310,3810,3910,4015,3805,49948,193568746,00,0.00,N,5,-40, 20250307,3850,3830,3965,3810,54815,212408998,00,0.00,N,2,10, 20250306,3840,3795,3870,3760,23925,91947498,00,0.00,N,2,10, 20250305,3830,3755,3830,3750,16254,61641277,00,0.00,N,2,75, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 8bcf7db86b3c..fde28ee0f8ea 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 +20250310,5750,5910,5910,5750,25228,145894345,00,0.00,N,5,-140, 20250307,5890,5880,5930,5800,41539,243074905,00,0.00,N,5,-10, 20250306,5900,5910,6010,5800,63105,372939125,00,0.00,N,2,50, 20250305,5850,5630,5850,5630,22024,127726535,00,0.00,N,2,190, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index a26ea9b9ea82..b0f90b4b63bc 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 +20250310,16190,16290,16290,16090,29546,477562860,00,0.00,N,5,-20, 20250307,16210,16330,16350,15920,37434,605878800,00,0.00,N,5,-50, 20250306,16260,16180,16410,16120,36984,601631910,00,0.00,N,2,70, 20250305,16190,15610,16220,15580,58351,934015030,00,0.00,N,2,590, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index cfdb89adeeda..7f80822bfd24 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 +20250310,3625,3640,3705,3535,154506,558415064,00,0.00,N,5,-40, 20250307,3665,3710,3875,3600,387793,1446686669,00,0.00,N,5,-55, 20250306,3720,3650,3940,3620,694680,2616107874,00,0.00,N,2,45, 20250305,3675,3655,3770,3625,266240,978939530,00,0.00,N,2,20, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index cebc9f04f2c0..a7865dc6d1b3 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 +20250310,27950,27900,28350,27400,85957,2402224550,00,0.00,N,2,50, 20250307,27900,26450,28450,26350,136104,3792803325,00,0.00,N,2,850, 20250306,27050,27250,28900,27050,199239,5567801725,00,0.00,N,2,250, 20250305,26800,25500,27500,25500,149722,3996893750,00,0.00,N,2,1100, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 26ca4ef17fde..1e2bc0523023 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 +20250310,1100,1119,1119,1077,429576,466940923,00,0.00,N,5,-20, 20250307,1120,1158,1174,1103,447004,506988313,00,0.00,N,5,-48, 20250306,1168,1145,1170,1143,183264,211726967,00,0.00,N,2,15, 20250305,1153,1137,1155,1117,244817,278825807,00,0.00,N,2,17, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 32314fbf831d..6232f11961a9 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 +20250310,6990,7000,7150,6940,10736,75238970,00,0.00,N,5,-10, 20250307,7000,7010,7190,7000,6271,44379055,00,0.00,N,5,-210, 20250306,7210,7300,7300,7060,6320,45435170,00,0.00,N,5,-90, 20250305,7300,6960,7400,6960,25464,184446110,00,0.00,N,2,390, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index cad373a23dc2..e31d22f6f3e1 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 +20250310,10880,11090,11100,10800,125125,1365936795,00,0.00,N,5,-210, 20250307,11090,10830,11090,10830,294341,3241030655,00,0.00,N,2,170, 20250306,10920,10710,10950,10690,162007,1763381560,00,0.00,N,2,260, 20250305,10660,10540,10700,10540,91546,972127945,00,0.00,N,2,130, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 39e10db7e9cb..a57bc6f9c7a8 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 +20250310,3950,3895,3970,3830,104948,412623688,00,0.00,N,2,45, 20250307,3905,3870,3965,3820,89682,348574189,00,0.00,N,3,0, 20250306,3905,3775,4000,3770,197051,763503246,00,0.00,N,2,85, 20250305,3820,3730,3835,3720,15309,58105485,00,0.00,N,2,65, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 2426c372880d..449a22a327d9 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 +20250310,879,867,890,867,11886,10461312,00,0.00,N,2,12, 20250307,867,889,889,867,7342,6405525,00,0.00,N,3,0, 20250306,867,879,890,861,18833,16331474,00,0.00,N,5,-2, 20250305,869,859,890,858,37376,32690394,00,0.00,N,2,10, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index a8511365ee5d..66b5a0433813 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 +20250310,903,901,906,901,14737,13317218,00,0.00,N,2,3, 20250307,900,906,912,899,23440,21231803,00,0.00,N,5,-6, 20250306,906,910,921,897,104328,94847667,00,0.00,N,3,0, 20250305,906,910,930,902,81400,74151112,00,0.00,N,3,0, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index ec3a872febaa..f6d8ec4df8cc 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 +20250310,1297,1319,1319,1290,187165,243569329,00,0.00,N,5,-11, 20250307,1308,1280,1325,1271,422240,552044565,00,0.00,N,2,27, 20250306,1281,1295,1309,1281,313363,405360438,00,0.00,N,5,-8, 20250305,1289,1263,1290,1242,172337,218909271,00,0.00,N,2,47, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 13b8c7324640..3e2dcbc4b9d6 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 +20250310,2110,2115,2140,2100,96851,205154707,00,0.00,N,5,-25, 20250307,2135,2160,2205,2095,344510,736112459,00,0.00,N,5,-45, 20250306,2180,2160,2260,2150,648329,1430837156,00,0.00,N,2,25, 20250305,2155,2085,2155,2085,165107,350860048,00,0.00,N,2,65, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 392af9de89a1..175ecbd14603 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 +20250310,80400,79800,81100,79000,83581,6705059900,00,0.00,N,2,200, 20250307,80200,82900,83400,80000,114579,9281498050,00,0.00,N,5,-2700, 20250306,82900,81700,83200,80300,156126,12781610050,00,0.00,N,2,1500, 20250305,81400,87700,89000,81100,290747,24425215800,00,0.00,N,5,-4600, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index aa5481c547bd..c1c3634664e5 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 +20250310,3990,3990,4055,3950,9237,36796655,00,0.00,N,5,-5, 20250307,3995,4000,4100,3970,11420,46267243,00,0.00,N,5,-15, 20250306,4010,4020,4050,3980,5447,21810730,00,0.00,N,5,-10, 20250305,4020,3915,4145,3915,6475,25795276,00,0.00,N,2,105, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index d7d86a1ebc4f..38760e78534c 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 +20250310,2255,2260,2260,2240,2349,5275600,00,0.00,N,3,0, 20250307,2255,2220,2260,2190,6510,14610130,00,0.00,N,2,40, 20250306,2215,2195,2230,2195,2518,5567145,00,0.00,N,3,0, 20250305,2215,2205,2230,2185,3470,7630002,00,0.00,N,2,10, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index e16152de4ed4..26ff1f9f399a 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 +20250310,7830,8120,8120,7830,12880,101739540,00,0.00,N,5,-310, 20250307,8140,8140,8140,7840,20418,161678860,00,0.00,N,3,0, 20250306,8140,7840,8140,7840,12436,98660130,00,0.00,N,2,230, 20250305,7910,8280,8280,7850,19905,157891060,00,0.00,N,2,120, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 765524b02a36..463256585949 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 +20250310,238,235,238,232,90108,21230402,00,0.00,N,2,3, 20250307,235,235,239,231,295118,68976633,00,0.00,N,3,0, 20250306,235,236,240,233,266670,63179844,00,0.00,N,3,0, 20250305,235,235,240,233,113867,26771147,00,0.00,N,3,0, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index d6cf24a988c7..30c44e847e32 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 +20250310,25600,26350,26500,25150,3146211,81143186475,00,0.00,N,5,-150, 20250307,25750,24000,26850,23800,11051746,286014205025,00,0.00,N,2,950, 20250306,24800,22600,25900,22450,12666163,316241287900,00,0.00,N,2,2600, 20250305,22200,21100,23350,20850,6976386,155680698125,00,0.00,N,2,1100, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 7cea1f7e9e13..a7101c4f306e 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 +20250310,910,910,925,910,58625,53730631,00,0.00,N,5,-5, 20250307,915,921,929,909,114526,105032272,00,0.00,N,5,-4, 20250306,919,938,938,915,136821,125797192,00,0.00,N,5,-2, 20250305,921,930,964,920,166239,154184013,00,0.00,N,5,-9, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index b3a21f0d82d6..02bee2f53e92 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 +20250310,2340,2355,2355,2335,1515,3545473,00,0.00,N,5,-15, 20250307,2355,2335,2355,2330,875,2056674,00,0.00,N,3,0, 20250306,2355,2360,2365,2320,12460,29160252,00,0.00,N,2,5, 20250305,2350,2315,2370,2315,25838,60596396,00,0.00,N,2,15, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index ce413b7671e0..45454a0a9396 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 +20250310,5010,4985,5010,4950,3926,19572953,00,0.00,N,2,25, 20250307,4985,5000,5040,4955,2476,12379112,00,0.00,N,5,-65, 20250306,5050,5040,5050,5000,1685,8472630,00,0.00,N,2,10, 20250305,5040,5080,5090,4980,8893,44463030,00,0.00,N,2,20, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index e5ff6796e67a..af37e4645e55 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 +20250310,24100,24300,24750,22800,536837,12884987325,00,0.00,N,5,-400, 20250307,24500,23800,25000,23350,413465,10132025450,00,0.00,N,2,450, 20250306,24050,25700,25700,24050,589984,14614149150,00,0.00,N,5,-1200, 20250305,25250,25100,25750,23950,1392674,34863646950,00,0.00,N,2,200, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 4d4bc8f0b8b5..dffa1c26c5de 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 +20250310,5300,5300,5390,5130,67744,356171915,00,0.00,N,5,-90, 20250307,5390,5510,5620,5350,75466,412175080,00,0.00,N,5,-210, 20250306,5600,5610,5620,5490,37218,207030215,00,0.00,N,2,70, 20250305,5530,5590,5590,5380,32468,178952880,00,0.00,N,2,170, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index e66704301f35..2cbe02ed0e08 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 +20250310,3240,3220,3290,3215,76356,247013572,00,0.00,N,2,35, 20250307,3205,3195,3250,3185,66812,214700530,00,0.00,N,2,15, 20250306,3190,3210,3220,3185,57927,185637380,00,0.00,N,5,-10, 20250305,3200,3205,3225,3195,139848,448462678,00,0.00,N,5,-5, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index aac895138a65..a80a4eaa8fb1 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 +20250310,1884,1900,1940,1870,330236,627644961,00,0.00,N,5,-26, 20250307,1910,1950,2010,1897,657838,1276696541,00,0.00,N,5,-100, 20250306,2010,2020,2140,1990,1084289,2222292900,00,0.00,N,3,0, 20250305,2010,1999,2020,1933,660548,1304392027,00,0.00,N,5,-5, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index cf6b5d8532f2..7cf319136bb8 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 +20250310,34200,34350,34450,33850,1963,67013200,00,0.00,N,5,-50, 20250307,34250,34500,34550,34250,665,22926800,00,0.00,N,5,-250, 20250306,34500,34500,34500,34300,886,30540250,00,0.00,N,3,0, 20250305,34500,34250,34500,33950,1216,41662200,00,0.00,N,2,250, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 54f979c66699..b96da4ba3f20 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,109,109,109,109,0,0,00,0.00,Y,3,0, +20250310,109,109,109,109,0,0,00,0.00,Y,3,0, +20250307,109,109,109,109,0,0,00,0.00,Y,0,0, 20250306,109,109,109,109,0,0,00,0.00,Y,0,0, -20250305,109,109,109,109,0,0,00,0.00,Y,0,0, -20250304,109,109,109,109,0,0,00,0.00,Y,0,0, +20250305,109,109,109,109,0,0,00,0.00,N,0,0, +20250304,109,109,109,109,0,0,00,0.00,N,0,0, 20250228,109,109,109,109,0,0,00,0.00,N,0,0, 20250227,109,109,109,109,0,0,00,0.00,N,0,0, 20250226,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 4bc84cd0901b..df54a5f0f0e1 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 +20250310,67900,67600,68400,67000,74699,5083024600,00,0.00,N,2,300, 20250307,67600,67000,68600,66500,107816,7326687400,00,0.00,N,2,300, 20250306,67300,66200,67500,65500,124688,8359016600,00,0.00,N,2,1400, 20250305,65900,63000,66400,62600,123997,8154811200,00,0.00,N,2,3400, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 90e673f9ec1a..4909617a5709 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 +20250310,21650,21600,21750,21200,67425,1453498000,00,0.00,N,2,50, 20250307,21600,20800,21800,20750,141631,3045518250,00,0.00,N,2,650, 20250306,20950,20750,21100,20650,63469,1324614000,00,0.00,N,2,50, 20250305,20900,20550,21000,20500,85996,1785759600,00,0.00,N,2,350, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index e77b686ead94..2a694c55ee00 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 +20250310,8100,8020,8100,8000,7504,60272050,00,0.00,N,3,0, 20250307,8100,8050,8110,7960,4291,34487590,00,0.00,N,2,10, 20250306,8090,8060,8120,8000,10532,84608815,00,0.00,N,2,30, 20250305,8060,8000,8060,7970,5124,41052900,00,0.00,N,2,40, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 724a87339911..d5757072e130 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 +20250310,556,557,559,556,47795,26617335,00,0.00,N,3,0, 20250307,556,557,559,554,49383,27486080,00,0.00,N,5,-1, 20250306,557,558,560,555,119872,66851371,00,0.00,N,5,-1, 20250305,558,558,560,556,62930,35099671,00,0.00,N,3,0, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index cf7b570aa353..4359e4646770 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 +20250310,3720,3660,3890,3525,29311,108645165,00,0.00,N,2,60, 20250307,3660,3765,3945,3660,30643,114003930,00,0.00,N,5,-105, 20250306,3765,3810,4000,3700,19181,72299235,00,0.00,N,5,-10, 20250305,3775,3810,3895,3705,7442,27985560,00,0.00,N,5,-35, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 8dcf3c11e3cb..510de306777b 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 +20250310,1200,1201,1230,1187,22013,26491763,00,0.00,N,5,-13, 20250307,1213,1200,1214,1185,48282,57890676,00,0.00,N,2,4, 20250306,1209,1209,1278,1205,75345,91462231,00,0.00,N,5,-8, 20250305,1217,1236,1236,1205,7829,9508804,00,0.00,N,5,-3, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index f0d44e516133..62c64df5e5e1 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 +20250310,5840,5850,5910,5820,16313,95352990,00,0.00,N,5,-20, 20250307,5860,5890,5940,5840,14984,87794130,00,0.00,N,5,-40, 20250306,5900,5980,6040,5880,16839,99687670,00,0.00,N,5,-70, 20250305,5970,5920,6000,5820,25438,150670250,00,0.00,N,2,80, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index a8c549fe77a3..6faa24a2622e 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 +20250310,5820,5860,5860,5690,20839,120122250,00,0.00,N,5,-40, 20250307,5860,5820,5880,5800,3820,22324700,00,0.00,N,5,-20, 20250306,5880,5830,5970,5800,7711,45175075,00,0.00,N,3,0, 20250305,5880,5820,5880,5810,5524,32351070,00,0.00,N,2,60, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index fca1a03694ef..7b26e33903f4 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 +20250310,9040,9120,9120,9020,2157,19489500,00,0.00,N,5,-50, 20250307,9090,9050,9160,9010,3452,31262200,00,0.00,N,3,0, 20250306,9090,9100,9130,9080,2218,20172550,00,0.00,N,5,-10, 20250305,9100,8950,9130,8950,6424,58025840,00,0.00,N,2,60, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 699b5215e1b1..7a9844e30f31 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 +20250310,25400,25400,25450,25275,8748,221853300,00,0.00,N,2,50, 20250307,25350,25500,25500,25200,10291,260800400,00,0.00,N,5,-150, 20250306,25500,25900,25900,25200,14867,378587175,00,0.00,N,5,-100, 20250305,25600,25200,25800,25200,11370,290200525,00,0.00,N,5,-50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index f2b3748d4517..4c060956e90a 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 +20250310,1305,1288,1312,1287,58042,75384920,00,0.00,N,2,18, 20250307,1287,1322,1322,1287,106973,139012029,00,0.00,N,5,-35, 20250306,1322,1370,1370,1315,55954,74513821,00,0.00,N,5,-20, 20250305,1342,1273,1349,1273,138806,183227140,00,0.00,N,2,67, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index e883fed0e74f..473a14ed0384 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 +20250310,11420,11330,11620,11310,108859,1246496010,00,0.00,N,2,70, 20250307,11350,11130,11520,11020,128756,1456018770,00,0.00,N,2,70, 20250306,11280,11450,11490,11000,117554,1328056025,00,0.00,N,5,-220, 20250305,11500,11130,11830,11130,231680,2666785790,00,0.00,N,2,260, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 449d886760eb..62b65651a18e 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 +20250310,1804,1845,1845,1803,18566,33661497,00,0.00,N,5,-41, 20250307,1845,1853,1864,1840,9251,17102081,00,0.00,N,5,-18, 20250306,1863,1867,1884,1862,7653,14286345,00,0.00,N,5,-23, 20250305,1886,1872,1889,1872,1730,3265923,00,0.00,N,2,14, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index debe3b60a20c..e4c9e7c12cbe 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 +20250310,11600,11540,11640,11510,1399,16139170,00,0.00,N,2,60, 20250307,11540,11550,11630,11530,2787,32199370,00,0.00,N,5,-10, 20250306,11550,11630,11690,11550,5118,59484430,00,0.00,N,5,-60, 20250305,11610,11630,11680,11520,4410,51272440,00,0.00,N,2,30, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 25fc54d9a2c9..c043714f6afb 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 +20250310,15650,15500,15700,15450,1057175,16523254780,00,0.00,N,2,150, 20250307,15500,15460,15620,15360,1072788,16669914045,00,0.00,N,2,10, 20250306,15490,15380,15500,15280,1034278,15924153620,00,0.00,N,2,150, 20250305,15340,15540,15600,15250,1158351,17805207200,00,0.00,N,5,-140, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 43888c64912c..14bbf821809c 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 +20250310,3115,3120,3120,3055,29728,91847786,00,0.00,N,5,-5, 20250307,3120,3135,3150,3100,34050,106271185,00,0.00,N,5,-30, 20250306,3150,3260,3260,3130,77718,246436399,00,0.00,N,5,-90, 20250305,3240,3195,3260,3180,48940,157491536,00,0.00,N,2,30, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index cdd72123c82c..190df3cb1530 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 +20250310,7010,7090,7120,7010,21631,152147805,00,0.00,N,5,-80, 20250307,7090,7200,7250,7060,49028,350958000,00,0.00,N,5,-110, 20250306,7200,7200,7280,7150,50623,365127760,00,0.00,N,2,60, 20250305,7140,7010,7140,7010,36191,256434080,00,0.00,N,2,70, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index f88a6c7823bc..1f89eeb50380 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 +20250310,2390,2460,2515,2385,3515478,8590223129,00,0.00,N,5,-80, 20250307,2470,2530,2555,2435,4996644,12473112780,00,0.00,N,5,-130, 20250306,2600,2590,2715,2520,14142670,36890277313,00,0.00,N,2,30, 20250305,2570,2750,2800,2485,32909902,87049551755,00,0.00,N,2,5, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 594f331e805b..f9dbae838945 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 +20250310,1863,1854,1872,1846,34342,63615359,00,0.00,N,2,10, 20250307,1853,1880,1890,1850,28760,53481629,00,0.00,N,5,-36, 20250306,1889,1885,1899,1885,15219,28774007,00,0.00,N,2,2, 20250305,1887,1860,1900,1851,9799,18350327,00,0.00,N,2,26, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 1bb160a1793c..af3bd8f27ce1 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,899,899,899,899,0,0,00,0.00,Y,3,0, +20250310,899,899,899,899,0,0,00,0.00,Y,3,0, +20250307,899,899,899,899,0,0,00,0.00,Y,0,0, 20250306,899,899,899,899,0,0,00,0.00,Y,0,0, -20250305,899,899,899,899,0,0,00,0.00,Y,0,0, -20250304,899,899,899,899,0,0,00,0.00,Y,0,0, +20250305,899,899,899,899,0,0,00,0.00,N,0,0, +20250304,899,899,899,899,0,0,00,0.00,N,0,0, 20250228,899,899,899,899,0,0,00,0.00,N,0,0, 20250227,899,899,899,899,0,0,00,0.00,N,0,0, 20250226,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 90df5fd358a7..5bbab57bacf9 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 +20250310,7980,7500,7980,7380,47308,365534360,00,0.00,N,2,480, 20250307,7500,7900,8090,7360,62782,477689130,00,0.00,N,5,-450, 20250306,7950,8020,8060,7800,40365,319201635,00,0.00,N,5,-70, 20250305,8020,7670,8110,7650,47891,378443440,00,0.00,N,2,350, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 6683ea2c6f3f..c481a5c2fd54 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 +20250310,2015,2035,2045,2005,298838,604199798,00,0.00,N,5,-45, 20250307,2060,2050,2125,2020,523003,1084825719,00,0.00,N,3,0, 20250306,2060,2135,2160,2050,702269,1486658972,00,0.00,N,5,-35, 20250305,2095,2060,2135,2020,950620,1974431242,00,0.00,N,2,106, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 967646233833..f10db82ca36d 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 +20250310,2470,2615,2635,2080,1114774,2756218692,00,0.00,N,5,-145, 20250307,2615,2615,2685,2440,330708,863821433,00,0.00,N,5,-5, 20250306,2620,2705,2755,2570,622983,1635916665,00,0.00,N,5,-90, 20250305,2710,2735,2805,2650,657129,1783020950,00,0.00,N,5,-20, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index c351b172f5f0..e36f759336e9 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 +20250310,4310,4275,4340,4230,32336,137626729,00,0.00,N,5,-20, 20250307,4330,4295,4415,4230,46235,200073505,00,0.00,N,2,50, 20250306,4280,4310,4385,4260,84201,362877438,00,0.00,N,5,-10, 20250305,4290,4150,4305,4145,69150,290542473,00,0.00,N,2,125, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index b7a17dcd0493..a5b8d1e2192d 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 +20250310,970,966,979,965,33868,32814410,00,0.00,N,2,1, 20250307,969,968,974,963,32916,31780988,00,0.00,N,2,2, 20250306,967,967,1028,966,62542,61486132,00,0.00,N,5,-1, 20250305,968,966,976,962,25238,24362849,00,0.00,N,2,2, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 5b6b4c027bf9..a29ae488cbc0 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 +20250310,2790,2750,2830,2730,68564,191222485,00,0.00,N,3,0, 20250307,2790,2750,2850,2730,62354,173079197,00,0.00,N,2,30, 20250306,2760,2800,2855,2760,72545,203595307,00,0.00,N,5,-25, 20250305,2785,2660,2795,2660,63891,175768795,00,0.00,N,2,115, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 7794904cf0d7..48cd364aecb8 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 +20250310,1783,1780,1803,1768,15623,27806708,00,0.00,N,2,3, 20250307,1780,1781,1799,1761,39962,70977094,00,0.00,N,2,2, 20250306,1778,1833,1833,1714,196782,348243028,00,0.00,N,5,-46, 20250305,1824,1781,1830,1781,30870,56009024,00,0.00,N,2,14, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 367b7c52e6c8..4fc997a5cc7f 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 +20250310,6760,6500,6850,6500,253409,1706772725,00,0.00,N,2,290, 20250307,6470,6630,6910,6420,263040,1759947910,00,0.00,N,5,-160, 20250306,6630,6750,6750,6480,96634,632804425,00,0.00,N,5,-20, 20250305,6650,6560,6650,6420,176503,1154888185,00,0.00,N,2,180, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index efedf25b1998..da667ab65212 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 +20250310,4150,4205,4205,4105,24459,100938353,00,0.00,N,5,-50, 20250307,4200,4130,4205,4105,16567,69102090,00,0.00,N,2,65, 20250306,4135,4125,4210,4120,12859,53297948,00,0.00,N,5,-15, 20250305,4150,4065,4225,4065,11549,47806350,00,0.00,N,2,60, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 63cc20e3c8f1..690fe09908e3 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 +20250310,44700,44700,45000,44350,4986,223363750,00,0.00,N,2,200, 20250307,44500,43800,44550,43800,2101,93213725,00,0.00,N,2,500, 20250306,44000,44000,44450,44000,1422,62816275,00,0.00,N,3,0, 20250305,44000,43800,44250,43700,1963,86088600,00,0.00,N,2,200, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 5edb15be5654..391ad26cc364 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 +20250310,5950,5940,6150,5810,4416210,26409319420,00,0.00,N,2,80, 20250307,5870,4920,6280,4920,24452035,144688211351,00,0.00,N,2,1010, 20250306,4860,5100,5100,4860,874208,4303055924,00,0.00,N,5,-190, 20250305,5050,4800,5080,4730,1238517,6074434673,00,0.00,N,2,240, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 5426b6ded206..6110bdf5418e 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 +20250310,717,729,730,701,400425,284449160,00,0.00,N,3,0, 20250307,717,711,722,706,730208,520786806,00,0.00,N,5,-8, 20250306,725,804,808,725,4705062,3589784484,00,0.00,N,5,-246, 20250305,971,976,996,963,60450,58953409,00,0.00,N,5,-13, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index eba14b4b57f6..8e794f6da4de 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 +20250310,3075,3085,3085,3040,4440,13621652,00,0.00,N,2,5, 20250307,3070,3070,3080,3020,6256,19136752,00,0.00,N,3,0, 20250306,3070,3055,3075,3040,4442,13578086,00,0.00,N,2,15, 20250305,3055,3040,3070,3030,9777,29859980,00,0.00,N,2,5, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index f8d74f938918..56719620f374 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 +20250310,68100,68600,70600,67900,20667,1421275150,00,0.00,N,5,-500, 20250307,68600,71200,71200,68000,50021,3446182900,00,0.00,N,5,-2600, 20250306,71200,74000,74900,70900,51562,3734032450,00,0.00,N,5,-100, 20250305,71300,71200,72000,70300,37899,2693062900,00,0.00,N,2,300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 2adf5c901b00..f96dec3b98b3 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 +20250310,3535,3485,3555,3415,165335,576078756,00,0.00,N,5,-20, 20250307,3555,3610,3655,3480,247620,882582070,00,0.00,N,5,-90, 20250306,3645,3730,3785,3620,153496,564761835,00,0.00,N,5,-90, 20250305,3735,3440,3805,3440,430409,1579480285,00,0.00,N,2,260, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index d2693a0dcc9e..6516c164eb6b 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 +20250310,776,781,781,769,295807,228929893,00,0.00,N,5,-5, 20250307,781,790,797,781,369042,291152210,00,0.00,N,5,-9, 20250306,790,787,800,787,258410,205037680,00,0.00,N,5,-2, 20250305,792,780,794,780,206101,162102317,00,0.00,N,2,12, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 943417277247..ce2d541660fb 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 +20250310,3795,3800,3810,3750,4044,15341055,00,0.00,N,5,-5, 20250307,3800,3845,3845,3750,5274,20063130,00,0.00,N,5,-45, 20250306,3845,3920,3925,3830,5902,22824995,00,0.00,N,5,-55, 20250305,3900,3915,3940,3850,6517,25447320,00,0.00,N,5,-15, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index c94e8f645c18..dade4b55f69b 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 +20250310,842,818,855,808,610746,509321215,00,0.00,N,2,5, 20250307,837,851,876,801,815413,687558622,00,0.00,N,5,-36, 20250306,873,874,905,857,557804,486926040,00,0.00,N,2,6, 20250305,867,848,876,830,416201,359777186,00,0.00,N,2,19, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 782e19b1241c..1c16569c76a0 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 +20250310,7610,7620,7650,7580,11055,84523660,00,0.00,N,5,-40, 20250307,7650,7680,7680,7550,14645,111398220,00,0.00,N,2,10, 20250306,7640,7650,7700,7620,12105,92533095,00,0.00,N,5,-10, 20250305,7650,7610,7750,7610,22637,173472810,00,0.00,N,5,-100, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 30f42271c190..075ac1638aa7 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 +20250310,4795,4760,4925,4700,1165367,5614909043,00,0.00,N,5,-75, 20250307,4870,4730,4975,4690,3759555,18337726609,00,0.00,N,2,190, 20250306,4680,4785,4885,4650,2259078,10810189147,00,0.00,N,2,10, 20250305,4670,4610,4700,4535,747603,3451529021,00,0.00,N,2,10, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 35be5e701973..f65b5ba089ae 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 +20250310,6500,6510,6550,6460,30699,199554625,00,0.00,N,5,-20, 20250307,6520,6540,6590,6500,50194,327354960,00,0.00,N,5,-30, 20250306,6550,6550,6600,6490,55547,363672050,00,0.00,N,2,20, 20250305,6530,6360,6560,6360,50070,323458875,00,0.00,N,2,150, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 107c050c06b5..24bbf806b65f 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 +20250310,6000,5980,6020,5970,1873,11223530,00,0.00,N,5,-40, 20250307,6040,6020,6090,5920,7770,46558800,00,0.00,N,5,-20, 20250306,6060,5960,6310,5960,4162,25282015,00,0.00,N,2,100, 20250305,5960,5910,6090,5910,6756,40366660,00,0.00,N,3,0, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index f43d106a0d39..7846f9591246 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 +20250310,3040,2960,3170,2840,11199720,34261334545,00,0.00,N,2,340, 20250307,2700,2730,2770,2670,106359,289112832,00,0.00,N,5,-30, 20250306,2730,2750,2790,2710,130006,357725745,00,0.00,N,5,-15, 20250305,2745,2690,2780,2690,130634,356141489,00,0.00,N,2,60, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 1512b64d8306..97fcb547d462 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 +20250310,1753,1758,1773,1748,6123,10758086,00,0.00,N,5,-6, 20250307,1759,1766,1784,1759,5547,9798029,00,0.00,N,5,-12, 20250306,1771,1768,1781,1762,8874,15709451,00,0.00,N,2,9, 20250305,1762,1755,1765,1734,15857,27839294,00,0.00,N,2,7, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 85ac34bb3eb9..e93d6a6fef58 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 +20250310,10000,9810,10100,9650,177870,1754486490,00,0.00,N,2,160, 20250307,9840,9890,10100,9740,272950,2710919015,00,0.00,N,5,-130, 20250306,9970,10830,11050,9970,522503,5419792325,00,0.00,N,5,-730, 20250305,10700,10630,11150,10530,513829,5587030620,00,0.00,N,2,170, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index d52ebcea2573..86c26088cdd2 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 +20250310,51900,48350,52600,47650,291861,14628527325,00,0.00,N,2,300, 20250307,51600,56500,57500,47000,964800,49590614575,00,0.00,N,5,-5500, 20250306,57100,52800,57100,52700,461565,25812690600,00,0.00,N,2,3800, 20250305,53300,50400,54500,49900,359406,19009010900,00,0.00,N,2,2900, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 66d72d208f53..1f39c794e132 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 +20250310,5780,5830,5930,5700,758997,4410985320,00,0.00,N,5,-190, 20250307,5970,6070,6100,5920,563893,3395659215,00,0.00,N,5,-130, 20250306,6100,6080,6160,6040,522404,3184411965,00,0.00,N,2,50, 20250305,6050,5850,6160,5770,1027807,6176606555,00,0.00,N,2,240, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 404f28c372bf..e7b662418631 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 +20250310,1889,1887,1951,1878,33588,63425266,00,0.00,N,5,-24, 20250307,1913,1916,1938,1854,9880,18817200,00,0.00,N,5,-25, 20250306,1938,1948,1960,1850,6733,13046103,00,0.00,N,5,-10, 20250305,1948,1868,1956,1868,10875,20811866,00,0.00,N,2,65, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index c25b72ad1bbe..500394d017a7 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 +20250310,6710,6860,6860,6660,55001,369526760,00,0.00,N,5,-110, 20250307,6820,6710,6950,6700,94563,645464180,00,0.00,N,2,10, 20250306,6810,6700,6910,6550,145997,989808720,00,0.00,N,2,210, 20250305,6600,6350,6630,6345,36390,236438330,00,0.00,N,2,250, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 662d1765ac22..1682fbf53817 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 +20250310,7220,7400,7400,7200,41295,300826320,00,0.00,N,5,-90, 20250307,7310,7530,7530,7280,59952,442312125,00,0.00,N,5,-90, 20250306,7400,7790,7830,7400,68123,513956065,00,0.00,N,5,-390, 20250305,7790,7550,7850,7550,80574,620489530,00,0.00,N,2,220, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 40aed04e55e6..bf49dcbfbb6c 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 +20250310,1922,1920,1938,1920,10560,20315955,00,0.00,N,2,2, 20250307,1920,1915,1985,1910,19183,37324424,00,0.00,N,2,5, 20250306,1915,1898,1926,1890,9306,17807751,00,0.00,N,2,17, 20250305,1898,1879,1917,1873,8192,15385993,00,0.00,N,2,19, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 64bdf771142c..253f989b23d5 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 +20250310,2535,2550,2650,2535,255291,658975680,00,0.00,N,5,-20, 20250307,2555,2540,2695,2510,603438,1579219388,00,0.00,N,2,10, 20250306,2545,2565,2590,2530,145243,371358325,00,0.00,N,5,-25, 20250305,2570,2385,2680,2385,975584,2518474067,00,0.00,N,2,160, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 9c34a6291db4..83c5b0225e46 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 +20250310,25650,25200,26000,24650,87968,2252166975,00,0.00,N,2,600, 20250307,25050,26000,26250,25000,121453,3103381800,00,0.00,N,5,-950, 20250306,26000,25200,26150,24550,134368,3438442550,00,0.00,N,2,800, 20250305,25200,24750,25650,24550,156050,3937837375,00,0.00,N,2,500, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index e11435185e0a..c37f5cb87829 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 +20250310,235,230,244,230,327454,77728411,00,0.00,N,2,5, 20250307,230,239,241,227,486320,113179952,00,0.00,N,5,-11, 20250306,241,239,250,227,515518,120784497,00,0.00,N,2,2, 20250305,239,246,253,236,532315,128572401,00,0.00,N,5,-7, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 30dd1413e922..e05fa19b7e8d 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 +20250310,2400,2445,2450,2375,163846,392504969,00,0.00,N,5,-45, 20250307,2445,2420,2490,2410,195883,479524207,00,0.00,N,5,-5, 20250306,2450,2420,2487,2420,202089,496041824,00,0.00,N,2,30, 20250305,2420,2405,2460,2385,177298,428070163,00,0.00,N,2,15, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 0d5f8f00606c..c58b23d4975a 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 +20250310,2130,2150,2180,2120,242562,522569481,00,0.00,N,5,-45, 20250307,2175,2240,2275,2145,851754,1873566659,00,0.00,N,5,-100, 20250306,2275,2295,2320,2275,233936,536337381,00,0.00,N,5,-20, 20250305,2295,2255,2295,2235,387503,878850440,00,0.00,N,2,45, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index c19f46a15beb..470fe9dcc2e8 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 +20250310,3445,3420,3445,3365,86644,294010046,00,0.00,N,2,45, 20250307,3400,3360,3415,3325,82661,279554385,00,0.00,N,2,35, 20250306,3365,3370,3395,3345,82797,279223980,00,0.00,N,5,-5, 20250305,3370,3340,3400,3340,74148,249266171,00,0.00,N,2,20, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index da76499d5876..eca0485ce90a 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 +20250310,1185,1198,1222,1182,441435,529114406,00,0.00,N,5,-32, 20250307,1217,1227,1239,1203,371309,452733628,00,0.00,N,5,-19, 20250306,1236,1241,1259,1227,305392,378387177,00,0.00,N,5,-9, 20250305,1245,1223,1260,1222,331301,412322869,00,0.00,N,2,2, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 0e7452a1c54e..93955b3f250a 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 +20250310,1252,1275,1305,1252,848878,1084829938,00,0.00,N,5,-2, 20250307,1254,1256,1269,1245,259771,326699788,00,0.00,N,5,-2, 20250306,1256,1248,1266,1241,475617,596737346,00,0.00,N,2,8, 20250305,1248,1245,1260,1229,392665,489642158,00,0.00,N,5,-2, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 912ec3edfa1d..add185f142a3 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 +20250310,853,873,889,853,170990,150023536,00,0.00,N,5,-12, 20250307,865,863,870,847,80368,69147657,00,0.00,N,2,12, 20250306,853,875,875,852,40037,34316018,00,0.00,N,5,-2, 20250305,855,841,855,841,62858,53329704,00,0.00,N,2,6, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index cacc6bf8cbc4..3105bc62bd25 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 +20250310,1818,1780,1832,1765,287174,516998442,00,0.00,N,5,-2, 20250307,1820,1881,1916,1720,798061,1471705216,00,0.00,N,5,-86, 20250306,1906,1897,1913,1870,407193,770139157,00,0.00,N,2,21, 20250305,1885,1793,1890,1793,584958,1090503078,00,0.00,N,2,84, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index a98e70ce0316..d6adb6b60d78 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 +20250310,810,811,814,804,29786,24067153,00,0.00,N,5,-1, 20250307,811,806,815,803,76318,61719684,00,0.00,N,5,-2, 20250306,813,817,823,811,38414,31250655,00,0.00,N,2,1, 20250305,812,806,820,806,45320,36859278,00,0.00,N,5,-1, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index b16df25ddbb9..c628788b72a0 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 +20250310,18070,18440,18440,17960,1020065,18448007025,00,0.00,N,5,-370, 20250307,18440,18460,18840,18260,1983036,36575238340,00,0.00,N,5,-280, 20250306,18720,17890,18840,17580,3613044,66812998824,00,0.00,N,2,1020, 20250305,17700,16800,17840,16800,2290404,40070778580,00,0.00,N,2,830, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index d07dd27193e8..5911bbaceb7e 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 +20250310,2410,2360,2425,2290,68989,162193795,00,0.00,N,2,30, 20250307,2380,2550,2550,2300,114774,279510300,00,0.00,N,5,-180, 20250306,2560,2595,2680,2530,24767,63512492,00,0.00,N,5,-30, 20250305,2590,2600,2655,2520,92488,236564405,00,0.00,N,5,-5, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index b43d325482ef..0e3bcc1f30f4 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 +20250310,13760,13970,13990,13730,17028,235174635,00,0.00,N,5,-170, 20250307,13930,14010,14200,13840,39649,556060465,02,0.00,N,5,-400, 20250306,14330,14100,14480,14030,50777,727451985,00,0.00,N,2,230, 20250305,14100,13600,14150,13590,31230,435537065,00,0.00,N,2,500, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 22988addbf4d..17403136fa4f 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 +20250310,122200,121000,122900,120900,135883,16562482200,00,0.00,N,3,0, 20250307,122200,121200,123000,119300,231386,28218456400,00,0.00,N,5,-100, 20250306,122300,122100,123700,121700,210702,25820603250,00,0.00,N,2,800, 20250305,121500,122100,123000,121000,239312,29154320200,00,0.00,N,5,-700, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index df8b9d29196c..5548bb0af44c 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 +20250310,79800,85800,85800,67600,2982122,239358081150,00,0.00,N,5,-6000, 20250307,85800,85400,88000,84500,831026,71397781800,00,0.00,N,2,300, 20250306,85500,89900,91000,84500,1467748,128179026650,00,0.00,N,5,-3800, 20250305,89300,90300,92000,88100,965337,86840923950,00,0.00,N,5,-100, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 5d031a779112..2b2989afa4ee 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 +20250310,3965,3940,4020,3930,1612491,6418014479,00,0.00,N,2,20, 20250307,3945,3975,3987,3915,1345024,5323098066,00,0.00,N,5,-30, 20250306,3975,4010,4010,3920,2333220,9254071494,00,0.00,N,2,10, 20250305,3965,3745,4040,3740,6890942,27143625671,00,0.00,N,2,235, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index a12db380428b..fa456d152fe4 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 +20250310,18700,18770,18770,18360,4187,77516090,00,0.00,N,5,-70, 20250307,18770,18800,18940,18610,3581,67393340,00,0.00,N,5,-80, 20250306,18850,18880,18940,18600,5095,95845375,00,0.00,N,5,-30, 20250305,18880,18320,18880,18130,5269,98121530,00,0.00,N,2,510, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index d7a95cbad4d8..10e4be3b19a1 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 +20250310,2220,2180,2245,2125,174733,382598619,00,0.00,N,2,45, 20250307,2175,2185,2240,2140,256162,560160438,00,0.00,N,2,10, 20250306,2165,2225,2245,2120,343433,740777460,00,0.00,N,5,-60, 20250305,2225,2240,2270,2200,129521,287985680,00,0.00,N,2,40, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index d275442ec32e..c4a960e58803 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 +20250310,38600,38800,38800,38350,2216,85507200,00,0.00,N,2,50, 20250307,38550,38500,38800,38400,2155,83081750,00,0.00,N,5,-50, 20250306,38600,38250,39000,38200,3068,118218625,00,0.00,N,2,100, 20250305,38500,38500,38500,38150,2245,85982650,00,0.00,N,2,150, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 2f36ebe4600d..bcbb5f4b45cc 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 +20250310,43300,43000,43450,42750,32468,1401980900,00,0.00,N,2,50, 20250307,43250,44500,44500,43250,56964,2489925150,00,0.00,N,5,-1150, 20250306,44400,43950,44400,43600,49775,2194828975,00,0.00,N,2,450, 20250305,43950,44550,44900,43550,66855,2944532550,00,0.00,N,5,-600, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 7f8007a418d2..f45a6da677dd 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 +20250310,8740,8740,8770,8710,9692,84557800,00,0.00,N,3,0, 20250307,8740,8740,8800,8720,13329,116598490,00,0.00,N,3,0, 20250306,8740,8760,8790,8720,11061,96835460,00,0.00,N,5,-20, 20250305,8760,8800,8820,8730,12868,112881460,00,0.00,N,5,-40, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index e7143ffeba06..3e44390db568 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 +20250310,17500,17350,17530,17270,206147,3595945541,00,0.00,N,2,10, 20250307,17490,17470,17490,17320,150058,2615629245,00,0.00,N,2,20, 20250306,17470,17500,17500,17290,258930,4497799375,00,0.00,N,2,100, 20250305,17370,17810,17870,17140,418578,7267097785,00,0.00,N,5,-320, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 08fc0c584fe1..9bd4a95d7fba 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 +20250310,12710,12640,12920,12630,58918,751633175,00,0.00,N,2,70, 20250307,12640,13150,13150,12540,152757,1942960395,00,0.00,N,5,-510, 20250306,13150,13320,13360,13100,47579,628602605,00,0.00,N,5,-210, 20250305,13360,13000,13460,13000,95075,1267242320,00,0.00,N,2,360, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 9aff579c6c83..c05e6bace12c 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 +20250310,48250,47850,48700,47850,383525,19179646670,00,0.00,N,2,200, 20250307,48050,48500,48500,48050,297451,14695690950,00,0.00,N,5,-450, 20250306,48500,47500,48500,47500,639687,31540445907,00,0.00,N,2,1100, 20250305,47400,47600,47700,46900,457065,22230569935,00,0.00,N,5,-300, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 16f5a475aa10..85a22155ffd3 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 +20250310,3110,3010,3155,2970,144574,446958070,00,0.00,N,2,80, 20250307,3030,2900,3055,2865,244327,736935892,00,0.00,N,2,130, 20250306,2900,2770,2915,2730,157785,448938842,00,0.00,N,2,110, 20250305,2790,2690,2800,2680,52282,143467060,00,0.00,N,2,100, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index df5f9d34839c..717919403008 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 +20250310,1272,1255,1274,1201,310829,386115075,00,0.00,N,2,17, 20250307,1255,1167,1500,1167,2130729,2841002863,00,0.00,N,2,77, 20250306,1178,1183,1206,1168,49907,59226983,00,0.00,N,5,-3, 20250305,1181,1214,1225,1175,114940,136386082,00,0.00,N,5,-33, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 0e273751ad5b..bb1fa0557ac1 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 +20250310,19860,19780,20200,19710,209052,4175772110,00,0.00,N,5,-140, 20250307,20000,20300,20600,19910,407387,8202410515,00,0.00,N,5,-550, 20250306,20550,21100,21200,20500,225467,4669540425,00,0.00,N,5,-350, 20250305,20900,20500,21000,20500,258223,5352538150,00,0.00,N,2,500, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 0d4d18a0eafc..1abba54c034c 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 +20250310,4605,4680,4815,4600,4464677,21046821380,00,0.00,N,5,-75, 20250307,4680,4445,4950,4390,20004423,94204120621,00,0.00,N,2,295, 20250306,4385,4640,5010,4360,11693742,54631813778,00,0.00,N,5,-245, 20250305,4630,4030,4750,4010,31174790,140059859782,00,0.00,N,2,680, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 30b44dc516da..5bd689d840e6 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 +20250310,6750,6850,6860,6690,123642,834353710,00,0.00,N,5,-80, 20250307,6830,6790,6850,6740,89862,612367495,00,0.00,N,3,0, 20250306,6830,6740,6860,6740,138985,946891190,00,0.00,N,2,90, 20250305,6740,6740,6800,6660,143931,970511475,00,0.00,N,3,0, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index ce3a5701a9c4..47838d1bd1ef 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 +20250310,4995,5060,5060,4995,4093,20500320,00,0.00,N,5,-65, 20250307,5060,5070,5120,5060,3007,15294590,00,0.00,N,5,-30, 20250306,5090,5200,5200,5090,4977,25487280,00,0.00,N,5,-60, 20250305,5150,5000,5150,5000,7669,38867215,00,0.00,N,2,100, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 632515a0f931..f3c036fb6e05 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 +20250310,10200,10420,10500,10070,108824,1115453215,00,0.00,N,5,-130, 20250307,10330,10430,10730,10190,391933,4082202255,00,0.00,N,2,170, 20250306,10160,9870,10230,9870,122043,1233315645,00,0.00,N,2,210, 20250305,9950,9970,10190,9900,155803,1561159475,00,0.00,N,5,-100, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index f36232cd1efc..4742aa16439b 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 +20250310,1766,1775,1784,1732,25533,44741785,00,0.00,N,5,-9, 20250307,1775,1795,1798,1771,34280,60967682,00,0.00,N,5,-29, 20250306,1804,1795,1810,1786,12146,21819323,00,0.00,N,2,4, 20250305,1800,1800,1819,1797,34062,61617568,00,0.00,N,2,9, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 485286e5cb7c..30ac5292edb3 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 +20250310,2745,2740,2775,2705,169148,465927083,00,0.00,N,2,10, 20250307,2735,2700,2760,2685,282356,769713899,00,0.00,N,2,20, 20250306,2715,2755,2765,2700,208340,567478546,00,0.00,N,5,-35, 20250305,2750,2695,2760,2680,251345,684496562,00,0.00,N,2,55, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 673ac90277e2..e4c551f96f2a 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 +20250310,10420,10500,10530,10320,58367,607619075,00,0.00,N,5,-30, 20250307,10450,10320,10580,10230,114305,1196028410,00,0.00,N,2,60, 20250306,10390,10280,10450,10280,57948,601712070,00,0.00,N,2,40, 20250305,10350,10130,10420,10110,97375,1002136910,00,0.00,N,2,230, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 46885133aaf7..792c1196682c 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 +20250310,31900,31650,32450,31550,11232,359725575,00,0.00,N,2,300, 20250307,31600,31400,32300,31100,16728,533538900,00,0.00,N,2,200, 20250306,31400,31400,31550,31100,6544,205301825,00,0.00,N,2,100, 20250305,31300,30400,31300,30400,29168,894193200,00,0.00,N,2,650, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 7a2f0d8b2247..50c95cfffab1 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 +20250310,1130,1136,1158,1092,66554,75882111,00,0.00,N,5,-6, 20250307,1136,1200,1240,1095,383045,436388640,00,0.00,N,5,-45, 20250306,1181,1195,1333,1121,684300,849418529,00,0.00,N,2,11, 20250305,1170,1158,1170,1150,40368,46928110,00,0.00,N,2,12, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 3bb7ffe79094..a57589016f48 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 +20250310,605,607,616,599,221279,134093639,00,0.00,N,5,-1, 20250307,606,595,612,587,288299,173574359,00,0.00,N,2,11, 20250306,595,599,617,592,522514,313327443,00,0.00,N,5,-7, 20250305,602,590,605,590,239277,143356705,00,0.00,N,2,8, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 364b8cf8c202..bba5eca7b9c1 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 +20250310,995,924,1099,924,428137,433052398,00,0.00,N,2,59, 20250307,936,873,937,865,157358,143088137,00,0.00,N,2,63, 20250306,873,887,888,858,77745,67467565,00,0.00,N,2,12, 20250305,861,877,925,861,75752,66865015,00,0.00,N,5,-16, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 30c8ac63c969..8135d8be6656 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 +20250310,39350,38850,40100,38850,135011,5323234550,00,0.00,N,2,50, 20250307,39300,38850,40600,38500,266172,10546145475,00,0.00,N,2,250, 20250306,39050,40900,41050,38550,280120,10994810400,00,0.00,N,5,-1150, 20250305,40200,40050,40850,39000,289873,11534668825,00,0.00,N,2,850, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index ceaadff1e763..8c32d4aa8374 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 +20250310,1296,1287,1296,1285,9539,12332949,00,0.00,N,5,-4, 20250307,1300,1299,1307,1287,20033,25898227,00,0.00,N,5,-12, 20250306,1312,1305,1313,1296,10158,13240574,00,0.00,N,2,7, 20250305,1305,1285,1340,1267,42242,54879112,00,0.00,N,2,26, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 1122ed132023..045339111b4f 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 +20250310,11020,11210,11210,10920,90052,996210340,00,0.00,N,5,-130, 20250307,11150,11130,11340,10960,104197,1172014660,00,0.00,N,2,10, 20250306,11140,11020,11160,10900,56393,623367965,00,0.00,N,2,150, 20250305,10990,10970,11020,10820,53357,582861675,00,0.00,N,2,170, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index b81ec8ecf55e..5b5044c6ad66 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 +20250310,2090,2000,2095,1980,125646,257796953,00,0.00,N,2,75, 20250307,2015,2130,2150,1985,123563,253170240,00,0.00,N,5,-140, 20250306,2155,2220,2220,2110,41601,89613360,00,0.00,N,5,-10, 20250305,2165,2050,2165,2040,89499,188846830,00,0.00,N,2,115, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index ce607ab03fe7..2d25fbc9b142 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 +20250310,15430,15340,15590,15300,13569,209334255,00,0.00,N,5,-50, 20250307,15480,15910,15910,15470,31827,498223550,00,0.00,N,5,-440, 20250306,15920,16270,17200,15840,49125,796556455,00,0.00,N,5,-350, 20250305,16270,15810,16290,15810,12668,203535670,00,0.00,N,2,320, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 1cac1b78e47a..0ccc39c96e63 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 +20250310,7950,8060,8100,7920,282991,2259201245,00,0.00,N,5,-170, 20250307,8120,7810,8210,7760,548710,4433585870,00,0.00,N,2,310, 20250306,7810,7860,7970,7810,227914,1794351435,00,0.00,N,5,-30, 20250305,7840,7870,7950,7800,284043,2230157300,00,0.00,N,5,-50, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 09552784776a..f1d9e4f529ae 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 +20250310,7610,7810,7900,7610,68785,531518705,00,0.00,N,5,-230, 20250307,7840,7980,7980,7770,49636,389425945,00,0.00,N,5,-140, 20250306,7980,8160,8190,7890,74867,598035750,00,0.00,N,5,-80, 20250305,8060,8100,8290,7880,70550,563199025,00,0.00,N,2,70, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 64da62ca28ca..d356750837b0 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 +20250310,4725,4730,4750,4700,2688,12666295,00,0.00,N,5,-5, 20250307,4730,4700,4760,4655,9288,43736775,00,0.00,N,2,30, 20250306,4700,4700,4740,4640,10978,51481310,00,0.00,N,2,10, 20250305,4690,4610,4710,4610,22235,104087883,00,0.00,N,5,-45, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 36eb81ed2ed8..7287255398aa 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 +20250310,5090,5170,5200,5090,17138,88186470,00,0.00,N,5,-30, 20250307,5120,5070,5170,5000,28561,144421380,00,0.00,N,2,40, 20250306,5080,5100,5130,5070,7193,36665910,00,0.00,N,5,-20, 20250305,5100,4930,5110,4930,30126,150943515,00,0.00,N,2,170, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index d2c30839bc4b..9588fbe7f93b 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 +20250310,1281,1290,1302,1267,539966,693915856,00,0.00,N,5,-30, 20250307,1311,1339,1378,1310,548993,732045964,00,0.00,N,5,-29, 20250306,1340,1376,1376,1340,609556,824565461,00,0.00,N,5,-36, 20250305,1376,1429,1445,1370,1727146,2418004420,00,0.00,N,5,-75, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index a3a3f8cf2702..76f5005ef4df 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 +20250310,3440,3450,3465,3415,50674,174221873,00,0.00,N,5,-30, 20250307,3470,3460,3495,3435,100664,348874206,00,0.00,N,5,-20, 20250306,3490,3490,3510,3435,63009,218936988,00,0.00,N,3,0, 20250305,3490,3430,3510,3430,61274,213012870,00,0.00,N,2,55, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index c1246314af7d..780d0e658e39 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 +20250310,10530,10500,10600,10470,450653,4747684290,00,0.00,N,5,-30, 20250307,10560,10660,10670,10520,557021,5893426780,00,0.00,N,5,-110, 20250306,10670,10630,10710,10590,507081,5405819800,00,0.00,N,2,100, 20250305,10570,10650,10800,10510,589566,6242855425,00,0.00,N,2,70, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 76d85c41d130..62d0d3c5eb2b 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 +20250310,318,320,321,311,358856,112880666,00,0.00,N,5,-1, 20250307,319,318,320,314,611475,193384157,00,0.00,N,5,-2, 20250306,321,324,325,315,541744,172731846,00,0.00,N,5,-1, 20250305,322,321,327,319,493887,158763559,00,0.00,N,2,2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index d60a594fe294..077bad6cef31 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 +20250310,4205,4235,4235,4140,8501,35695661,00,0.00,N,5,-30, 20250307,4235,4180,4245,4160,9241,38804130,00,0.00,N,2,55, 20250306,4180,4220,4220,4170,6661,27885925,00,0.00,N,5,-40, 20250305,4220,4195,4230,4165,9736,40873335,00,0.00,N,2,25, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 85b12b087ae6..5ab5a6224bcc 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 +20250310,1036,1028,1051,1009,326535,335570703,00,0.00,N,3,0, 20250307,1036,1051,1109,977,1539085,1594025863,00,0.00,N,5,-15, 20250306,1051,956,1209,945,8210119,9620135808,00,0.00,N,2,121, 20250305,930,890,930,888,95991,87635163,00,0.00,N,2,40, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 4579e2a479b1..de7250ee635c 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 +20250310,599,614,629,590,245722,148660844,00,0.00,N,5,-15, 20250307,614,610,645,600,206467,128404522,00,0.00,N,2,7, 20250306,607,613,620,605,97941,59763476,00,0.00,N,5,-6, 20250305,613,610,628,600,102971,63423280,00,0.00,N,2,3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 8f4770bca9be..c748be6313a7 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 +20250310,2005,2045,2065,2000,2248832,4535024830,00,0.00,N,5,-40, 20250307,2045,2035,2075,2010,2274085,4630840882,00,0.00,N,5,-5, 20250306,2050,2110,2115,2045,2534357,5257037776,00,0.00,N,5,-40, 20250305,2090,2025,2100,2025,2901541,6003962190,00,0.00,N,2,75, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 77a8717a5520..7ba0b22440e9 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 +20250310,84800,84000,85800,83500,163827,13883105800,00,0.00,N,2,800, 20250307,84000,85300,85900,83600,391941,33123003750,00,0.00,N,5,-1400, 20250306,85400,85400,86300,84500,254242,21656237050,00,0.00,N,2,200, 20250305,85200,85800,87600,84800,373148,31866010519,00,0.00,N,5,-500, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 7c141dceb259..7fb1105a2215 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 +20250310,4855,4805,4905,4790,58897,286009780,00,0.00,N,2,55, 20250307,4800,4835,4875,4800,69912,338035699,00,0.00,N,5,-35, 20250306,4835,4890,4895,4830,86725,420961823,00,0.00,N,5,-50, 20250305,4885,4830,4920,4830,47168,230008437,00,0.00,N,2,35, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 97d92b9d4fc5..5b2459e56728 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 +20250310,1289,1401,1475,1289,2156798,2957640615,00,0.00,N,2,70, 20250307,1219,1209,1305,1209,186562,238799026,00,0.00,N,2,1, 20250306,1218,1197,1226,1182,44712,53911986,00,0.00,N,2,21, 20250305,1197,1219,1230,1170,25182,30347096,00,0.00,N,5,-30, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 20671c6a4bbd..3d0bc73b6434 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 +20250310,3820,3845,3900,3760,190745,728410988,00,0.00,N,5,-40, 20250307,3860,3960,4045,3850,327330,1287431393,00,0.00,N,5,-190, 20250306,4050,4080,4100,3840,366579,1450537623,00,0.00,N,3,0, 20250305,4050,3785,4080,3785,1243091,4929637225,00,0.00,N,2,270, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 284820d24c01..6ad390320215 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 +20250310,10100,10050,10190,10000,1353,13617400,00,0.00,N,2,50, 20250307,10050,10070,10150,10050,1921,19361830,00,0.00,N,5,-20, 20250306,10070,10090,10110,9940,1175,11851370,00,0.00,N,3,0, 20250305,10070,9970,10150,9970,1892,19099950,00,0.00,N,2,20, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index e90ce99b721c..1774f0869b49 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,302,302,302,302,0,0,00,0.00,Y,3,0, +20250310,302,302,302,302,0,0,00,0.00,Y,3,0, +20250307,302,302,302,302,0,0,00,0.00,Y,0,0, 20250306,302,302,302,302,0,0,00,0.00,Y,0,0, -20250305,302,302,302,302,0,0,00,0.00,Y,0,0, -20250304,302,302,302,302,0,0,00,0.00,Y,0,0, +20250305,302,302,302,302,0,0,00,0.00,N,0,0, +20250304,302,302,302,302,0,0,00,0.00,N,0,0, 20250228,302,302,302,302,0,0,00,0.00,N,0,0, 20250227,302,278,334,263,65864472,20431910549,00,0.00,N,2,42, 20250226,260,205,260,203,24734132,5954783909,00,0.00,N,1,60, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 1dbf158a4d2d..56364294e05f 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 +20250310,816,825,825,816,57545,47145351,00,0.00,N,5,-16, 20250307,832,840,846,824,6600,5476413,00,0.00,N,5,-15, 20250306,847,834,849,831,8923,7448137,00,0.00,N,2,13, 20250305,834,823,850,823,13686,11426049,00,0.00,N,2,3, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index d2b481727866..5e4dd892b2df 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 +20250310,37300,36650,37825,36300,147128,5490298175,00,0.00,N,2,450, 20250307,36850,37400,37900,36650,171011,6365506500,00,0.00,N,5,-1100, 20250306,37950,38750,39000,37725,168806,6452079325,00,0.00,N,5,-450, 20250305,38400,38400,39400,38250,189544,7300729250,00,0.00,N,2,50, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 58ddfe2ef4c1..696caca46e46 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 +20250310,1752,1775,1780,1750,113428,199758339,00,0.00,N,5,-40, 20250307,1792,1787,1804,1776,159661,286196355,00,0.00,N,2,4, 20250306,1788,1783,1788,1770,49490,88151921,00,0.00,N,2,3, 20250305,1785,1771,1785,1750,136174,239846600,00,0.00,N,2,14, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index f7611734f476..42dbd2127031 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 +20250310,8030,8000,8150,7910,83476,670641180,00,0.00,N,5,-10, 20250307,8040,8150,8300,8020,135656,1104876305,00,0.00,N,5,-190, 20250306,8230,8490,8550,8230,131316,1093541115,00,0.00,N,5,-220, 20250305,8450,8520,8700,8450,178720,1525239490,00,0.00,N,5,-160, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index bd55525450b6..d19c127b6136 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 +20250310,815,816,820,804,68256,55445623,00,0.00,N,5,-1, 20250307,816,804,883,795,644631,528908628,00,0.00,N,2,14, 20250306,802,827,835,801,351628,284903784,00,0.00,N,5,-25, 20250305,827,821,831,816,119092,97848670,00,0.00,N,2,5, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index a407698fe593..1097189be805 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250310,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250307,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250306,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250305,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250304,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250305,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250304,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250228,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250227,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250226,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 1a1fd0999c14..d6c91a520a5c 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 +20250310,2700,2685,2725,2630,6456,17239140,00,0.00,N,2,15, 20250307,2685,2675,2700,2635,6396,17072521,00,0.00,N,2,50, 20250306,2635,2690,2690,2605,15183,39920756,00,0.00,N,5,-35, 20250305,2670,2685,2695,2560,924,2421990,00,0.00,N,5,-20, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 1a9cfba08262..fdb8ea890d2d 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 +20250310,1758,1732,1777,1726,216018,377085226,00,0.00,N,3,0, 20250307,1758,1777,1808,1753,208981,370888636,00,0.00,N,5,-33, 20250306,1791,1811,1822,1787,191894,344303552,00,0.00,N,5,-21, 20250305,1812,1780,1818,1780,179488,323667700,00,0.00,N,2,32, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 801aa3a073f4..b7b36a0f243a 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 +20250310,13110,13210,13280,13000,73977,970073930,00,0.00,N,5,-100, 20250307,13210,13260,13500,13120,58205,773743780,00,0.00,N,5,-170, 20250306,13380,13730,13770,13370,84590,1141844505,00,0.00,N,5,-300, 20250305,13680,13260,13680,13260,49782,672297600,00,0.00,N,2,310, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 3c8e6f89aacc..c802bcf8dd3e 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 +20250310,1168,1195,1209,1168,286043,336921816,00,0.00,N,5,-48, 20250307,1216,1250,1258,1185,366066,447338436,00,0.00,N,5,-34, 20250306,1250,1251,1269,1235,156014,193970697,00,0.00,N,3,0, 20250305,1250,1270,1270,1238,148213,185493104,00,0.00,N,2,15, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index ee31bbb77a70..83b8e585cc34 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 +20250310,19350,19830,19910,19300,30989,606604815,00,0.00,N,5,-560, 20250307,19910,19780,19990,19700,13063,258185580,00,0.00,N,2,10, 20250306,19900,20000,20300,19820,29705,592910220,00,0.00,N,2,50, 20250305,19850,19830,20200,19750,15951,316823880,00,0.00,N,2,20, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index c35f0221886b..cb9f3db2c9aa 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 +20250310,2135,2145,2155,2130,27133,58014250,00,0.00,N,3,0, 20250307,2135,2175,2175,2125,69510,149410522,00,0.00,N,5,-30, 20250306,2165,2165,2185,2155,35021,75807445,00,0.00,N,3,0, 20250305,2165,2155,2190,2155,21256,46011380,00,0.00,N,2,10, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 1d9d685f130a..0e2caab8c243 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 +20250310,1774,1780,1780,1756,10758,19009691,00,0.00,N,5,-3, 20250307,1777,1789,1789,1757,16797,29669780,00,0.00,N,5,-12, 20250306,1789,1772,1789,1771,12010,21332961,00,0.00,N,2,6, 20250305,1783,1840,1840,1752,20439,36169063,00,0.00,N,3,0, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 9b97a618ef6a..5a8b85b1e06f 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 +20250310,5710,5450,5780,5450,531432,3009470185,00,0.00,N,2,180, 20250307,5530,5520,5750,5430,623947,3511468870,00,0.00,N,5,-60, 20250306,5590,5430,5870,5420,983464,5548194750,00,0.00,N,2,170, 20250305,5420,5430,5530,5240,336605,1817630260,00,0.00,N,2,130, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 4ccf8bf43f2d..1440138b16c0 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 +20250310,635,662,662,635,404775,260913458,00,0.00,N,5,-27, 20250307,662,681,686,661,262924,177133810,00,0.00,N,5,-23, 20250306,685,670,690,665,277629,188289564,00,0.00,N,2,20, 20250305,665,658,671,657,128685,85505889,00,0.00,N,2,7, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index f8846c0b5ce6..3cfc98e164f7 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 +20250310,22800,22950,23200,22050,644571,14634399850,00,0.00,N,5,-550, 20250307,23350,22750,23500,22400,457976,10572107025,00,0.00,N,2,350, 20250306,23000,23750,24100,22900,516016,12093088125,00,0.00,N,5,-500, 20250305,23500,23100,24200,22500,1266652,29740961900,00,0.00,N,2,700, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index dce00259a357..eb5ab3de3fe0 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 +20250310,4295,4295,4295,4240,26160,111692007,00,0.00,N,3,0, 20250307,4295,4320,4355,4265,54930,236815305,00,0.00,N,5,-25, 20250306,4320,4280,4330,4270,27412,117998940,00,0.00,N,2,40, 20250305,4280,4190,4315,4155,33016,140302397,00,0.00,N,2,90, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 6d5564690699..423b65e7b8a9 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 +20250310,1574,1598,1598,1554,138007,216889006,00,0.00,N,5,-10, 20250307,1584,1636,1636,1584,182380,291884838,00,0.00,N,5,-39, 20250306,1623,1650,1656,1616,134962,219614259,00,0.00,N,5,-20, 20250305,1643,1601,1644,1594,97925,159408849,00,0.00,N,2,22, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 2e40689324c2..badb1102f080 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 +20250310,3425,3460,3475,3400,33428,114304700,00,0.00,N,5,-40, 20250307,3465,3455,3550,3415,19406,66878145,00,0.00,N,2,5, 20250306,3460,3405,3470,3405,22146,76178950,00,0.00,N,2,10, 20250305,3450,3450,3485,3415,20705,71163010,00,0.00,N,3,0, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index fdb0135ae179..d1900351fcbd 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 +20250310,7060,7100,7250,7060,39291,280121740,00,0.00,N,5,-90, 20250307,7150,7190,7290,7040,46926,338319340,00,0.00,N,5,-90, 20250306,7240,7340,7440,7090,84686,608622205,00,0.00,N,5,-100, 20250305,7340,7480,7550,7280,75378,556526140,00,0.00,N,5,-20, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index ac63fa7a203a..dbdf5dc32b42 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 +20250310,97700,97000,98900,97000,223592,21860205000,00,0.00,N,2,200, 20250307,97500,99000,99400,97500,227354,22284311750,00,0.00,N,5,-1700, 20250306,99200,96800,99300,95700,318797,31386502550,00,0.00,N,2,2300, 20250305,96900,98700,99500,96900,350677,34223562550,00,0.00,N,5,-2700, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index c6316c96f1fd..5ee683a9cd31 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 +20250310,5960,6050,6130,5860,250165,1499259010,00,0.00,N,5,-240, 20250307,6200,6100,6340,5810,409426,2484292505,00,0.00,N,3,0, 20250306,6200,6530,6680,6000,572689,3580535400,00,0.00,N,5,-280, 20250305,6480,6720,7170,6200,598258,3903113095,00,0.00,N,5,-370, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 0369e7b79f13..7cac0a504e86 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 +20250310,797,805,805,788,229313,182960209,00,0.00,N,5,-12, 20250307,809,807,819,797,129797,104816724,00,0.00,N,2,2, 20250306,807,808,811,803,38069,30697494,00,0.00,N,3,0, 20250305,807,797,828,791,103169,82339763,00,0.00,N,2,10, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index e5855bd93b86..4dfad28d7ba1 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 +20250310,6560,6540,6590,6500,20931,137032310,00,0.00,N,2,20, 20250307,6540,6590,6670,6510,25631,168710970,00,0.00,N,5,-60, 20250306,6600,6560,6700,6540,37260,246642960,00,0.00,N,2,30, 20250305,6570,6450,6600,6440,55957,366679885,00,0.00,N,2,130, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index e762b1bedefd..510af0e440b7 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 +20250310,26250,26300,26600,25650,6310178,164694841325,00,0.00,N,5,-100, 20250307,26350,25850,26700,25350,7395091,192639017825,00,0.00,N,5,-150, 20250306,26500,27000,27400,26325,7474904,200371957675,00,0.00,N,5,-400, 20250305,26900,26550,27200,25650,13199012,349981211475,00,0.00,N,2,1400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index fca584f29290..bd07ef061d55 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 +20250310,21250,21600,21600,20200,132779,2786177325,00,0.00,N,5,-350, 20250307,21600,21750,21950,21400,82041,1774296050,00,0.00,N,5,-300, 20250306,21900,22100,22100,21550,99326,2168485225,00,0.00,N,5,-200, 20250305,22100,22300,22450,21900,92953,2054710950,00,0.00,N,5,-250, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index ad6a2fbd9f1b..4b5b3a72bfa9 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 +20250310,9120,9120,9150,9010,518549,4722596380,00,0.00,N,2,10, 20250307,9110,9120,9240,9070,595656,5449481610,00,0.00,N,5,-50, 20250306,9160,9180,9300,9160,949178,8727773555,00,0.00,N,2,40, 20250305,9120,9150,9240,9090,831204,7592136075,00,0.00,N,2,40, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 0a4e9b9e4e8e..420a3e62f321 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 +20250310,10980,11110,11110,10910,174285,1919440550,00,0.00,N,5,-30, 20250307,11010,10750,11130,10550,432102,4752455585,00,0.00,N,2,360, 20250306,10650,10790,10840,10610,211427,2265185720,00,0.00,N,5,-40, 20250305,10690,10710,10890,10550,258492,2756971505,00,0.00,N,5,-30, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index d1c5ddf0c09f..50ecb9978641 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 +20250310,11520,11390,11550,11390,17424,200374650,00,0.00,N,5,-50, 20250307,11570,11490,11620,11210,26658,307320105,00,0.00,N,2,80, 20250306,11490,11330,11550,11330,17649,202965950,00,0.00,N,2,120, 20250305,11370,11440,11480,11310,9446,107682965,00,0.00,N,3,0, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index d4200b47b0c1..3cc4e53523de 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 +20250310,24450,24400,24450,24200,4448,108051600,00,0.00,N,2,50, 20250307,24400,24600,24600,24300,298,7266250,00,0.00,N,3,0, 20250306,24400,24500,24500,24200,940,22854450,00,0.00,N,2,50, 20250305,24350,24300,24350,24250,727,17669100,00,0.00,N,2,100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 5d51e57ad4ca..028a94ea0ddd 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 +20250310,140200,139000,140800,139000,96816,13519583650,00,0.00,N,2,900, 20250307,139300,141000,141400,139200,101753,14252831500,00,0.00,N,5,-2400, 20250306,141700,140900,142100,139900,82038,11570195000,00,0.00,N,2,1300, 20250305,140400,140400,142000,139200,78953,11079447050,00,0.00,N,2,1000, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 57fe44313208..3d1192bcb4b3 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 +20250310,6320,6360,6360,6200,17157,107658480,00,0.00,N,5,-30, 20250307,6350,6210,6400,6190,12152,76525440,00,0.00,N,2,100, 20250306,6250,6400,6420,6250,26880,169417175,00,0.00,N,5,-150, 20250305,6400,5950,6640,5950,160357,1013728580,00,0.00,N,2,380, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 6b2c8a2fc584..b95b3f62f781 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 +20250310,1016,1013,1019,1012,47697,48456859,00,0.00,N,2,3, 20250307,1013,1015,1028,1011,136573,139076735,00,0.00,N,5,-3, 20250306,1016,1003,1018,1002,324696,328868360,00,0.00,N,2,13, 20250305,1003,999,1005,998,237855,238111882,00,0.00,N,2,5, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index b0f608e9916c..1905cce2f45a 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 +20250310,1108,1060,1123,1042,91503,98279868,00,0.00,N,2,48, 20250307,1060,1080,1088,1055,74718,79724055,00,0.00,N,5,-19, 20250306,1079,1055,1220,1055,1356432,1561094887,00,0.00,N,2,31, 20250305,1048,1042,1059,1028,20513,21366798,00,0.00,N,5,-3, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 46864b7ee101..5dcf6147858d 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 +20250310,89800,88900,89900,88700,1969,176146450,00,0.00,N,2,900, 20250307,88900,90200,90200,88900,2295,205869950,00,0.00,N,5,-1200, 20250306,90100,88900,90200,88100,3673,329281150,00,0.00,N,2,1200, 20250305,88900,88000,89100,87400,3616,319760500,00,0.00,N,2,1500, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 8703d8e86fac..3aaca56f567e 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 +20250310,7340,7310,7350,7270,121257,884366415,00,0.00,N,2,40, 20250307,7300,7280,7340,7240,34908,255424805,00,0.00,N,2,20, 20250306,7280,7260,7290,7240,7663,55716625,00,0.00,N,2,40, 20250305,7240,7160,7280,7160,13975,101023440,00,0.00,N,2,20, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index b069f747011a..2233b734d6e9 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 +20250310,13460,13420,13550,13400,22183,298601815,00,0.00,N,3,0, 20250307,13460,13430,13690,13360,34441,465804540,00,0.00,N,2,30, 20250306,13430,13360,13550,13290,39890,535523610,00,0.00,N,2,70, 20250305,13360,13190,13420,13190,25409,338424895,00,0.00,N,2,170, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index d6094d200407..34f05cdbbf12 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 +20250310,15010,14920,15120,14740,29160,436366510,00,0.00,N,2,90, 20250307,14920,14940,15270,14820,33790,508194880,00,0.00,N,5,-130, 20250306,15050,15000,15120,14700,64335,960421210,00,0.00,N,2,10, 20250305,15040,14760,15080,14580,87115,1290550340,00,0.00,N,2,280, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 79724773684f..5252ab26b8e0 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 +20250310,5560,4570,5800,4350,1773978,9334946743,00,0.00,N,2,835, 20250307,4725,4265,4985,3730,2132641,9866905534,00,0.00,N,2,460, 20250306,4265,4500,4500,4060,1082911,4667308442,00,0.00,N,2,315, 20250305,3950,3800,3995,3800,128897,506220125,00,0.00,N,2,165, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 1673179dcb7c..defdc0e1378d 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 +20250310,16970,16530,17000,16510,1385258,23314116075,00,0.00,N,2,820, 20250307,16150,16130,16300,16030,426249,6905103330,00,0.00,N,3,0, 20250306,16150,16090,16150,16000,351188,5647369460,00,0.00,N,2,150, 20250305,16000,16010,16130,15940,367709,5881548205,00,0.00,N,2,60, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index f57f24a213da..7b3ad7dad79a 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 +20250310,373,376,377,362,223368,82716498,00,0.00,N,5,-7, 20250307,380,382,464,377,5156820,2202911056,00,0.00,N,5,-2, 20250306,382,393,399,382,78320,30524198,00,0.00,N,5,-11, 20250305,393,393,395,389,24519,9623009,00,0.00,N,3,0, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 4690e66371a0..e7ea6feba3ef 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 +20250310,215000,211500,217000,210500,542653,116483472000,00,0.00,N,2,2000, 20250307,213000,216000,216500,213000,630434,135256870750,00,0.00,N,5,-6000, 20250306,219000,208500,220000,207500,998317,215933620810,00,0.00,N,2,11500, 20250305,207500,210500,212000,205500,761832,158751213873,00,0.00,N,2,2000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index fde9aeb0c416..37bb562a2dcc 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 +20250310,2045,2040,2120,1961,85901,174451008,00,0.00,N,2,5, 20250307,2040,2035,2060,1990,38354,77364494,00,0.00,N,5,-10, 20250306,2050,2095,2115,2000,98509,202606220,00,0.00,N,2,50, 20250305,2000,1960,2010,1952,42238,83622656,00,0.00,N,2,40, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index ef1884606189..c113ffa389b0 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 +20250310,12700,12800,12900,12530,76284,967514390,00,0.00,N,5,-210, 20250307,12910,12870,13160,12630,315462,4083201480,00,0.00,N,2,40, 20250306,12870,12980,13090,12750,146083,1884858960,00,0.00,N,5,-110, 20250305,12980,12400,13100,12400,185202,2386930660,00,0.00,N,2,580, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 3ea4e1705f16..70c7807e5c41 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 +20250310,8780,8680,8800,8630,32655,285112285,00,0.00,N,2,40, 20250307,8740,8620,8790,8620,30981,269649655,00,0.00,N,5,-10, 20250306,8750,8720,8830,8670,58716,512802520,00,0.00,N,2,30, 20250305,8720,8560,8760,8510,52846,456490065,00,0.00,N,2,240, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 588b8ebd4b37..fd1a54aae534 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 +20250310,3945,3930,3995,3925,28073,110618155,00,0.00,N,5,-10, 20250307,3955,3995,4010,3935,44407,175887265,00,0.00,N,5,-45, 20250306,4000,4020,4030,3960,28402,113388105,00,0.00,N,5,-20, 20250305,4020,3920,4065,3915,55869,224148885,00,0.00,N,2,100, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index d90248dcd273..c841bb043bc5 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 +20250310,395,409,409,395,108990,43458834,00,0.00,N,5,-14, 20250307,409,416,416,397,212557,86182063,00,0.00,N,5,-10, 20250306,419,424,426,415,71253,29743720,00,0.00,N,5,-3, 20250305,422,423,423,417,15998,6707624,00,0.00,N,5,-1, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index fc3cef4ea13d..93bf40f48027 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 +20250310,45400,43500,45950,43150,4010592,181078049025,00,0.00,N,2,1650, 20250307,43750,44450,44825,43450,3099161,136363053000,02,0.00,N,5,-1350, 20250306,45100,43500,45400,42550,6180767,274922297500,00,0.00,N,2,2000, 20250305,43100,42550,43500,42450,2525062,108546484000,00,0.00,N,2,1200, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 64941fcdfdfd..084291b68d25 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 +20250310,57600,59100,59100,57100,61604,3567282450,00,0.00,N,5,-2000, 20250307,59600,59100,60400,58300,52180,3101583800,00,0.00,N,2,700, 20250306,58900,58200,59400,57700,49884,2936556450,00,0.00,N,2,1200, 20250305,57700,60300,60700,57400,102232,5980369150,00,0.00,N,5,-2000, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 1cd9d281a31f..3c0fd602d412 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 +20250310,2750,2710,2785,2695,191745,524268162,00,0.00,N,2,10, 20250307,2740,2765,2780,2720,51128,140878120,00,0.00,N,5,-30, 20250306,2770,2755,2775,2755,43662,120607695,00,0.00,N,2,5, 20250305,2765,2685,2770,2685,74797,204870274,00,0.00,N,2,70, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 6350faef3091..bb198e675244 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 +20250310,1481,1494,1494,1470,111471,164730400,00,0.00,N,5,-13, 20250307,1494,1500,1509,1476,293168,435559098,00,0.00,N,5,-6, 20250306,1500,1518,1536,1499,665309,1006089763,00,0.00,N,5,-18, 20250305,1518,1508,1528,1501,328325,497370658,00,0.00,N,2,2, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 7ffd991f34c0..0b19be7b1612 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 +20250310,73100,80100,80200,73000,1797632,133818610050,00,0.00,N,5,-7500, 20250307,80600,79700,81900,79100,478082,38624025935,00,0.00,N,2,700, 20250306,79900,81300,81300,78000,576075,45592438650,00,0.00,N,5,-1000, 20250305,80900,83300,83800,79300,570080,46198485350,00,0.00,N,5,-2000, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index ceb2287091df..4fef5414de1a 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 +20250310,2785,2695,2820,2625,392091,1077949359,00,0.00,N,2,90, 20250307,2695,2675,2785,2640,260170,706616565,00,0.00,N,5,-30, 20250306,2725,2625,2770,2585,368566,995761973,00,0.00,N,2,120, 20250305,2605,2640,2640,2555,257251,665775222,00,0.00,N,5,-35, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 6084cb468032..2a88fcff807e 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 +20250310,5400,5280,6090,5250,319121,1814360565,00,0.00,N,2,70, 20250307,5330,5330,5370,5250,18895,100052690,00,0.00,N,5,-20, 20250306,5350,5560,5560,5290,34878,187645150,00,0.00,N,5,-210, 20250305,5560,5280,5590,5280,32947,178245855,00,0.00,N,2,290, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 372d8187f6e8..598ed57e87fd 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 +20250310,3690,3705,3725,3670,25848,95400305,00,0.00,N,5,-15, 20250307,3705,3720,3750,3680,19901,73978750,00,0.00,N,5,-15, 20250306,3720,3680,3800,3660,40819,151817570,00,0.00,N,2,25, 20250305,3695,3680,3725,3680,17709,65574224,00,0.00,N,2,15, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 18de6a5546d2..6b60d31f180a 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 +20250310,715,720,720,710,471862,336861733,00,0.00,N,5,-9, 20250307,724,730,746,719,720667,522526839,00,0.00,N,5,-9, 20250306,733,736,740,729,308462,226443203,00,0.00,N,2,4, 20250305,729,701,735,701,637802,456408521,00,0.00,N,2,12, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 98c47684ace9..09fabf420701 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 +20250310,2140,2125,2145,2100,45996,97392581,00,0.00,N,5,-10, 20250307,2150,2180,2190,2115,85889,184438830,00,0.00,N,5,-30, 20250306,2180,2170,2190,2160,52492,114200315,00,0.00,N,2,10, 20250305,2170,2155,2185,2145,74159,160333165,00,0.00,N,2,10, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 1acdd05ef18b..14f259b6d6ab 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 +20250310,946,949,960,936,37534,35514940,00,0.00,N,5,-3, 20250307,949,943,970,939,96239,91819844,00,0.00,N,5,-2, 20250306,951,930,959,930,98937,93750516,00,0.00,N,2,13, 20250305,938,922,942,919,99135,92285307,00,0.00,N,2,16, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 3f6192801fa1..4fcd5dd6cef2 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,577,577,577,577,0,0,00,0.00,Y,3,0, +20250310,577,577,577,577,0,0,00,0.00,Y,3,0, +20250307,577,577,577,577,0,0,00,0.00,Y,0,0, 20250306,577,577,577,577,0,0,00,0.00,Y,0,0, -20250305,577,577,577,577,0,0,00,0.00,Y,0,0, -20250304,577,577,577,577,0,0,00,0.00,Y,0,0, +20250305,577,577,577,577,0,0,00,0.00,N,0,0, +20250304,577,577,577,577,0,0,00,0.00,N,0,0, 20250228,577,577,577,577,0,0,00,0.00,N,0,0, 20250227,577,577,577,577,0,0,00,0.00,N,0,0, 20250226,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index b174291e47c9..d47f4c191557 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 +20250310,25350,25350,25750,25050,3317,83865850,00,0.00,N,5,-100, 20250307,25450,25550,25600,25200,13179,334371175,00,0.00,N,5,-100, 20250306,25550,25600,25600,25350,6911,176126600,00,0.00,N,5,-50, 20250305,25600,25200,25600,25200,4656,118254925,00,0.00,N,2,400, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index e901da32642d..d401aee6e65b 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 +20250310,6440,6500,6530,6370,126940,816308945,00,0.00,N,5,-60, 20250307,6500,6360,6630,6320,165020,1071693215,00,0.00,N,2,50, 20250306,6450,6810,6810,6440,195816,1284063795,00,0.00,N,5,-310, 20250305,6760,6710,6830,6660,96222,647899770,00,0.00,N,2,80, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index f3cadf372805..071dd41ca1ff 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 +20250310,14570,14630,14720,14420,17974,260608925,00,0.00,N,5,-60, 20250307,14630,14920,14920,14500,18344,269661965,00,0.00,N,5,-30, 20250306,14660,14940,15180,14660,23244,344348555,00,0.00,N,5,-280, 20250305,14940,15020,15190,14900,16807,251457490,00,0.00,N,5,-100, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 3b98e3f54d05..52183cbd76ee 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 +20250310,8880,9270,9320,8820,70009,630352810,00,0.00,N,5,-390, 20250307,9270,9270,9500,9110,55644,519550480,00,0.00,N,3,0, 20250306,9270,9060,9270,8880,42499,386823485,00,0.00,N,2,210, 20250305,9060,9450,9450,8970,71834,656207175,00,0.00,N,5,-190, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 5ba110cb7e9e..09a0aae1e408 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 +20250310,38550,38650,38850,37250,912351,34790540800,00,0.00,N,2,250, 20250307,38300,39300,39550,38200,1354325,52326042675,00,0.00,N,5,-1300, 20250306,39600,41100,41800,39450,2434763,98389064675,00,0.00,N,5,-500, 20250305,40100,35300,42200,35300,6900962,276318910000,00,0.00,N,2,4550, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index d11a52ff0389..fdcb5eb9ede4 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 +20250310,8920,8830,8990,8790,5694,50345200,00,0.00,N,2,100, 20250307,8820,8800,8900,8800,5472,48472290,00,0.00,N,5,-70, 20250306,8890,9010,9010,8810,6209,54972950,00,0.00,N,5,-10, 20250305,8900,8780,8910,8750,4930,43411590,00,0.00,N,2,60, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 8ae4e7dc382b..10e392dab22e 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 +20250310,31450,31150,31750,30550,20497,641635400,00,0.00,N,2,300, 20250307,31150,31800,31900,31150,22613,712057025,00,0.00,N,5,-50, 20250306,31200,33250,33250,31200,45787,1463097625,00,0.00,N,5,-1250, 20250305,32450,31700,32850,31700,20074,647932050,00,0.00,N,2,250, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index fbce60523aef..ebdda3940514 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 +20250310,3140,3100,3220,3100,427155,1351615397,00,0.00,N,3,0, 20250307,3140,3125,3185,3075,309735,973673964,00,0.00,N,2,5, 20250306,3135,3220,3245,3100,564622,1779394418,00,0.00,N,5,-45, 20250305,3180,3125,3205,3085,451066,1420759460,00,0.00,N,2,80, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 87b904348f8a..0410a81fd3f7 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 +20250310,13330,11350,14660,11280,1451373,19980154175,00,0.00,N,2,2050, 20250307,11280,11140,11420,11140,11704,132190315,00,0.00,N,2,140, 20250306,11140,11150,11220,11000,10965,121942265,00,0.00,N,5,-10, 20250305,11150,10760,11190,10760,12287,135419325,00,0.00,N,2,400, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 6cd677977914..20062799c742 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 +20250310,162600,161000,164800,159100,62567,10166785150,00,0.00,N,2,1300, 20250307,161300,163300,164000,161200,69072,11194600200,00,0.00,N,5,-3000, 20250306,164300,162500,164500,161600,71134,11597337750,00,0.00,N,2,2700, 20250305,161600,166000,167900,160100,136359,22199210100,00,0.00,N,5,-2900, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 52dc3b0348e1..1e42eb330a3e 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 +20250310,2140,2185,2195,2070,41767,88451521,00,0.00,N,5,-5, 20250307,2145,2180,2205,2140,28811,62458305,00,0.00,N,5,-20, 20250306,2165,2260,2260,2160,17676,38651565,00,0.00,N,5,-10, 20250305,2175,2160,2230,2155,31942,69858780,00,0.00,N,2,15, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 65c67d440a97..af68a13e8846 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 +20250310,3430,3520,3535,3425,504217,1741218432,00,0.00,N,5,-115, 20250307,3545,3355,3545,3345,649769,2272993118,00,0.00,N,2,150, 20250306,3395,3475,3500,3380,466467,1599102780,00,0.00,N,5,-60, 20250305,3455,3385,3500,3385,604166,2084703623,00,0.00,N,2,70, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index a7a53472489f..3eee1f15dd59 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 +20250310,432,431,434,430,140035,60432113,00,0.00,N,2,1, 20250307,431,427,436,424,210034,90852208,00,0.00,N,2,4, 20250306,427,427,431,426,101298,43427791,00,0.00,N,3,0, 20250305,427,425,429,422,125415,53425174,00,0.00,N,2,6, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index e046bd1c9441..03006ab55cab 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 +20250310,4980,4980,5010,4965,14008,69790399,00,0.00,N,5,-10, 20250307,4990,4965,5030,4935,26868,134044802,00,0.00,N,2,25, 20250306,4965,5010,5010,4955,23806,118192289,00,0.00,N,5,-20, 20250305,4985,4885,4985,4885,37558,186082952,00,0.00,N,2,95, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 7c705d478729..0ec655a99451 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 +20250310,6340,6300,6420,6250,27179,172129440,00,0.00,N,2,50, 20250307,6290,6300,6340,6260,6963,43845200,00,0.00,N,5,-10, 20250306,6300,6260,6300,6240,10365,65023670,00,0.00,N,2,30, 20250305,6270,6220,6300,6210,14580,91346740,00,0.00,N,2,40, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 049b8df01e3c..7dd66427092b 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250310,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250307,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250306,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250305,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250304,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250305,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250304,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250228,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250227,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250226,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index c80d03f0318a..0f3fca98391a 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 +20250310,1455,1457,1458,1424,46756,67224825,00,0.00,N,5,-2, 20250307,1457,1458,1480,1442,90120,130459279,00,0.00,N,5,-3, 20250306,1460,1498,1512,1458,25505,37590563,00,0.00,N,5,-38, 20250305,1498,1502,1542,1481,71400,107049625,00,0.00,N,5,-22, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 6c0660ccc4c7..e9c52e4538e1 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 +20250310,17030,17190,17190,16850,8860,150284450,00,0.00,N,5,-160, 20250307,17190,17250,17250,17050,3985,68235880,00,0.00,N,5,-60, 20250306,17250,17400,17400,17250,6099,105544075,00,0.00,N,5,-60, 20250305,17310,17180,17310,17180,2977,51481560,00,0.00,N,3,0, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 365d4781f3d4..e68ac5a71bdf 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 +20250310,19770,19930,20375,19710,95502,1910410290,00,0.00,N,5,-430, 20250307,20200,19890,20550,19760,180379,3622909170,00,0.00,N,5,-100, 20250306,20300,21850,21950,20000,264346,5474815325,00,0.00,N,5,-1350, 20250305,21650,22200,22500,21450,149228,3239350325,00,0.00,N,5,-450, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 829d738b529b..3fcf8e26531f 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 +20250310,31300,31250,31600,30900,38706,1210843500,00,0.00,N,3,0, 20250307,31300,30750,31850,30550,49995,1567178075,00,0.00,N,2,400, 20250306,30900,31850,32150,30800,83084,2587462900,00,0.00,N,5,-600, 20250305,31500,31550,32350,31100,100276,3157102325,00,0.00,N,5,-300, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 3b6a62948b45..d65d251b45c4 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 +20250310,10500,10720,10780,10320,305754,3223188395,00,0.00,N,5,-120, 20250307,10620,10460,10790,10440,438986,4679415685,00,0.00,N,2,30, 20250306,10590,10400,10800,10150,633137,6655954645,00,0.00,N,2,190, 20250305,10400,9700,10490,9690,612654,6197240065,00,0.00,N,2,930, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 43be5a4b4745..97093dc2b653 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 +20250310,32500,31600,33400,31550,435987,14251161000,00,0.00,N,2,650, 20250307,31850,31300,32650,31300,491378,15678949300,00,0.00,N,5,-50, 20250306,31900,33500,34350,31800,750026,24413501450,00,0.00,N,5,-1400, 20250305,33300,34150,34600,33000,464071,15544728325,00,0.00,N,5,-550, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 159086cae559..345e11f108ec 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 +20250310,2490,2470,2535,2450,57752,144406164,00,0.00,N,2,15, 20250307,2475,2425,2520,2405,50098,123546403,00,0.00,N,2,40, 20250306,2435,2500,2515,2415,59446,145919280,00,0.00,N,5,-65, 20250305,2500,2415,2525,2415,71192,176595541,00,0.00,N,2,40, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index a482fc58872b..4819d9f605ed 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 +20250310,5480,5410,5500,5350,27239,148190315,00,0.00,N,2,70, 20250307,5410,5330,5450,5260,34693,187326510,00,0.00,N,2,70, 20250306,5340,5400,5400,5300,12807,68213135,00,0.00,N,2,20, 20250305,5320,5320,5400,5250,22619,120317365,00,0.00,N,3,0, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index cd3e8e67bdde..4fd1feb86d60 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 +20250310,1660,1664,1680,1651,12112,20122327,00,0.00,N,5,-20, 20250307,1680,1690,1690,1680,2214,3722564,00,0.00,N,3,0, 20250306,1680,1686,1686,1672,4155,6981229,00,0.00,N,5,-4, 20250305,1684,1686,1687,1680,3997,6728890,00,0.00,N,5,-2, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index e24308232fcf..0eb36c91b8c9 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 +20250310,5160,5380,5380,5110,1808070,9436694920,00,0.00,N,5,-180, 20250307,5340,5280,5740,5280,5528215,30651751295,00,0.00,N,5,-30, 20250306,5370,5270,5600,5100,6087048,32762047465,00,0.00,N,2,40, 20250305,5330,5460,5490,5180,3005313,16005090780,00,0.00,N,5,-130, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 886bd2db2c3c..9e2dd017483a 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 +20250310,1357,1351,1364,1346,7446,10071138,00,0.00,N,2,6, 20250307,1351,1362,1370,1350,12061,16403489,00,0.00,N,5,-11, 20250306,1362,1380,1383,1362,7431,10179236,00,0.00,N,5,-18, 20250305,1380,1363,1390,1338,14422,19639884,00,0.00,N,2,22, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 8dde0782c205..1b8058abf305 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 +20250310,4105,4200,4200,4035,143955,587107740,00,0.00,N,5,-80, 20250307,4185,4175,4205,4140,27947,116662440,00,0.00,N,2,15, 20250306,4170,4180,4200,4145,19756,82492760,00,0.00,N,5,-10, 20250305,4180,4100,4195,4070,89407,367356235,00,0.00,N,2,80, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 0c47cde991a0..697cfce9c83f 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 +20250310,6250,5920,6280,5900,47675,295157325,00,0.00,N,2,260, 20250307,5990,6140,6140,5990,20018,120688230,00,0.00,N,5,-160, 20250306,6150,6120,6290,6020,21530,131913690,00,0.00,N,2,30, 20250305,6120,5980,6150,5890,16502,99325330,00,0.00,N,2,110, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index a02e5dc1b9c8..2cbe153d7ad3 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 +20250310,1135,1110,1140,1110,66960,75313653,00,0.00,N,2,14, 20250307,1121,1125,1125,1111,61005,68274376,00,0.00,N,5,-4, 20250306,1125,1138,1142,1113,74002,83233809,00,0.00,N,5,-12, 20250305,1137,1121,1143,1121,80284,91064756,00,0.00,N,2,3, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 65c33bdbaf54..6a92d81efb71 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 +20250310,5460,5520,5520,5350,69565,378010600,00,0.00,N,5,-40, 20250307,5500,5510,5620,5480,62916,348041625,00,0.00,N,5,-30, 20250306,5530,5640,5670,5500,85836,477470885,00,0.00,N,5,-110, 20250305,5640,5360,5650,5360,112151,620255750,00,0.00,N,2,300, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 656928b78ac7..f0a917ec5737 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 +20250310,9530,9670,9920,9500,144936,1402250335,00,0.00,N,5,-310, 20250307,9840,10140,10200,9820,146656,1463734225,00,0.00,N,5,-300, 20250306,10140,10260,10260,10030,138126,1399484725,00,0.00,N,5,-30, 20250305,10170,10050,10390,9930,243288,2466349980,00,0.00,N,2,50, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index fc628b0c7614..df3fc267c7db 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 +20250310,2385,2385,2415,2375,64448,154206553,00,0.00,N,5,-25, 20250307,2410,2405,2430,2390,62789,151346402,00,0.00,N,5,-5, 20250306,2415,2390,2415,2380,83594,200313623,00,0.00,N,2,25, 20250305,2390,2365,2405,2365,75716,180971593,00,0.00,N,5,-5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 9149e02730d6..3779c4186ae9 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 +20250310,30300,30350,30350,30050,29892,903831425,00,0.00,N,3,0, 20250307,30300,30350,30500,30150,16872,512126225,00,0.00,N,5,-100, 20250306,30400,30100,30450,30100,18086,547852350,00,0.00,N,2,300, 20250305,30100,30050,30150,29800,16549,496112150,00,0.00,N,3,0, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index cacfb90d4fb4..d5230d762db9 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 +20250310,1415,1380,1415,1370,9977,13765068,00,0.00,N,2,35, 20250307,1380,1421,1427,1380,3869,5380819,00,0.00,N,5,-41, 20250306,1421,1435,1435,1409,2175,3082205,00,0.00,N,5,-2, 20250305,1423,1399,1430,1392,1223,1717766,00,0.00,N,2,26, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 5c40d090240e..378bcd0e6c5f 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 +20250310,1034,1042,1042,1020,216681,222797586,00,0.00,N,5,-8, 20250307,1042,1036,1052,1025,287416,299065024,00,0.00,N,5,-1, 20250306,1043,1062,1072,1042,261992,275893188,00,0.00,N,5,-25, 20250305,1068,1031,1068,1031,323652,339802671,00,0.00,N,2,29, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 4788ed569a60..b3cc4b0174d8 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 +20250310,6550,6630,6670,6500,24075,157309940,00,0.00,N,5,-80, 20250307,6630,6630,6710,6480,52294,346002680,00,0.00,N,5,-20, 20250306,6650,6500,6670,6360,46827,306211190,00,0.00,N,2,150, 20250305,6500,6150,6540,6150,56397,359687425,00,0.00,N,2,350, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 85656ab71760..26ebfbd24498 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 +20250310,947,953,960,938,47852,45215042,00,0.00,N,5,-8, 20250307,955,950,961,945,47823,45402213,00,0.00,N,5,-2, 20250306,957,969,969,953,21981,21040822,00,0.00,N,5,-4, 20250305,961,961,969,956,25374,24343446,00,0.00,N,3,0, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index a117a3f13d89..c07439b64e6f 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 +20250310,6840,6820,6980,6760,29800,203907700,00,0.00,N,5,-120, 20250307,6960,7200,7200,6850,51972,363610045,00,0.00,N,5,-190, 20250306,7150,7100,7160,7000,21762,154292360,00,0.00,N,2,50, 20250305,7100,6810,7100,6810,35189,247416295,00,0.00,N,2,260, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 745180c0f4c2..3b420371729c 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 +20250310,2610,2650,2665,2605,92484,243048883,00,0.00,N,5,-55, 20250307,2665,2665,2710,2620,67484,180142982,00,0.00,N,3,0, 20250306,2665,2730,2780,2665,210814,572537021,00,0.00,N,5,-50, 20250305,2715,2600,2725,2595,130972,347625289,00,0.00,N,2,95, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 53a807025196..e6dc90ecd17d 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 +20250310,15180,15080,15240,14960,14598,220625270,00,0.00,N,2,160, 20250307,15020,15150,15250,15000,18928,285146900,00,0.00,N,5,-170, 20250306,15190,15320,15320,15120,15573,236632700,00,0.00,N,5,-130, 20250305,15320,15310,15470,15210,13569,207456765,00,0.00,N,3,0, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index b3d2f71860d6..3a29c924d529 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250310,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250307,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250306,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250305,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250304,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250305,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250304,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250228,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250227,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250226,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 9494ea8b9787..a245eec3490e 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 +20250310,13400,13430,13600,13080,344681,4585009440,00,0.00,N,5,-210, 20250307,13610,13840,13950,13550,249135,3440500935,00,0.00,N,5,-230, 20250306,13840,13970,14020,13780,127624,1768760840,00,0.00,N,5,-190, 20250305,14030,14170,14340,13970,100468,1414628365,00,0.00,N,5,-80, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index be9d2660e4d4..3564e8420e7c 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 +20250310,2890,2840,2910,2810,42943,123304045,00,0.00,N,2,50, 20250307,2840,2890,2900,2825,66941,190815609,00,0.00,N,5,-50, 20250306,2890,2955,2980,2890,49877,145685829,00,0.00,N,5,-65, 20250305,2955,2895,2955,2890,53000,155185807,00,0.00,N,2,60, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index a5e16651f08d..8531f864cd28 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 +20250310,3130,3185,3185,3120,108128,339520849,00,0.00,N,5,-5, 20250307,3135,3130,3190,3105,111430,351277055,00,0.00,N,5,-15, 20250306,3150,3125,3165,3120,75953,238986616,00,0.00,N,2,15, 20250305,3135,3055,3150,3055,109704,341993357,00,0.00,N,2,80, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 41881f3b93ee..7abe8c75e634 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 +20250310,229,235,235,224,1001889,229555100,00,0.00,N,5,-7, 20250307,236,238,238,234,347834,82086402,00,0.00,N,5,-2, 20250306,238,238,241,236,362244,86184286,00,0.00,N,3,0, 20250305,238,236,239,234,603961,142933938,00,0.00,N,2,4, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 594d2c658bbe..c69fed74a66f 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 +20250310,1555,1451,1572,1401,227836,342982875,00,0.00,N,2,104, 20250307,1451,1409,1590,1386,906405,1334183166,00,0.00,N,2,52, 20250306,1399,1377,1410,1376,23319,32375933,00,0.00,N,2,22, 20250305,1377,1359,1379,1352,75285,102544878,00,0.00,N,2,18, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 89b9867624a7..7487d2aa3828 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 +20250310,720,731,731,684,604310,425731777,00,0.00,N,5,-20, 20250307,740,781,787,728,584076,438976019,00,0.00,N,5,-41, 20250306,781,797,798,778,177026,138664849,00,0.00,N,5,-9, 20250305,790,774,815,774,363608,286225277,00,0.00,N,2,23, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 089e06dd150d..fafb1b1e1661 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 +20250310,4155,4075,4220,4075,57462,239447165,00,0.00,N,2,100, 20250307,4055,4200,4240,4055,67205,278878268,00,0.00,N,5,-170, 20250306,4225,4290,4340,4200,32524,138132742,00,0.00,N,5,-65, 20250305,4290,4110,4480,4110,121397,519192200,00,0.00,N,2,165, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 64946f91312c..401fdc086906 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 +20250310,3735,3745,3815,3715,53227,199962989,00,0.00,N,5,-5, 20250307,3740,3765,3790,3705,66279,248129871,00,0.00,N,5,-25, 20250306,3765,3855,3855,3755,59467,225592760,00,0.00,N,5,-80, 20250305,3845,3740,4025,3735,147169,564024762,00,0.00,N,2,105, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 6ddf98eaaa31..2f34768bb5e0 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 +20250310,262,255,269,252,2811901,739052367,00,0.00,N,2,8, 20250307,254,253,276,251,4578151,1206647083,00,0.00,N,2,1, 20250306,253,241,277,237,10525228,2762259261,00,0.00,N,2,12, 20250305,241,242,246,238,1015289,244420203,00,0.00,N,5,-1, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 3699d2104409..1ad4b6b67cac 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 +20250310,3170,3190,3210,3160,2028,6432815,00,0.00,N,5,-5, 20250307,3175,3195,3200,3150,5185,16403520,00,0.00,N,5,-20, 20250306,3195,3190,3250,3145,4214,13352740,00,0.00,N,2,35, 20250305,3160,3155,3175,3155,1512,4778885,00,0.00,N,2,5, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 4c9d9ef6489e..abf37c6aa567 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 +20250310,6330,6240,6330,6120,21005,130977620,00,0.00,N,2,90, 20250307,6240,6210,6260,6170,10011,62226470,00,0.00,N,5,-30, 20250306,6270,6300,6350,6200,11596,72444520,00,0.00,N,5,-30, 20250305,6300,6300,6480,6230,40252,254936095,00,0.00,N,3,0, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 0800819dc10a..0cbcd517ba81 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 +20250310,3580,3690,3690,3520,51492,183981380,00,0.00,N,5,-45, 20250307,3625,3720,3720,3625,53502,195372480,00,0.00,N,5,-60, 20250306,3685,3670,3695,3605,35172,128051770,00,0.00,N,2,15, 20250305,3670,3495,3795,3495,117676,428584205,00,0.00,N,2,175, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 91b1319fef0c..72a261b34f61 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 +20250310,124300,124000,127500,123700,49292,6193461850,00,0.00,N,5,-1200, 20250307,125500,123500,127500,122500,70701,8877277050,00,0.00,N,2,600, 20250306,124900,130000,130600,124500,115579,14603928400,00,0.00,N,5,-4000, 20250305,128900,130900,132500,128000,80953,10458130250,00,0.00,N,2,300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 7aeaa427a97f..4e83d9cd695c 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 +20250310,56700,55300,56700,54700,80825,4535445800,00,0.00,N,2,1400, 20250307,55300,53900,56400,53900,96439,5350731000,00,0.00,N,2,700, 20250306,54600,54800,55300,53400,116643,6326804050,00,0.00,N,5,-100, 20250305,54700,55100,55500,54500,35660,1958287700,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 461ebbfb4d8c..91b8da10441b 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 +20250310,30900,31400,31650,30600,310317,9614224725,00,0.00,N,5,-950, 20250307,31850,29900,32600,29100,1176374,37166436125,00,0.00,N,2,2550, 20250306,29300,31350,31400,28550,424215,12488420700,00,0.00,N,5,-1800, 20250305,31100,31200,31850,30000,354648,10945383975,00,0.00,N,5,-100, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 995baca018d6..e207ef3a092a 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 +20250310,4625,4465,4640,4355,398925,1798167629,00,0.00,N,2,35, 20250307,4590,4755,4865,4415,977253,4577489660,00,0.00,N,5,-165, 20250306,4755,4690,4755,4530,587204,2733457673,00,0.00,N,2,30, 20250305,4725,4420,4860,4415,1350010,6305313719,00,0.00,N,2,230, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 2a9dcbe7cdc4..13e6dab07b6b 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 +20250310,6490,6340,6550,6310,18803,121055485,00,0.00,N,2,110, 20250307,6380,6570,6600,6320,33666,216255715,00,0.00,N,5,-200, 20250306,6580,6640,6730,6540,18955,125024310,00,0.00,N,5,-60, 20250305,6640,6570,6710,6530,20654,136433720,00,0.00,N,2,170, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 3987f1560b1f..722bb6f68ebd 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 +20250310,1572,1586,1610,1540,18642,29341643,00,0.00,N,5,-14, 20250307,1586,1548,1590,1533,64716,100586311,00,0.00,N,2,36, 20250306,1550,1665,1674,1543,86313,137863448,00,0.00,N,5,-113, 20250305,1663,1665,1683,1639,8014,13258171,00,0.00,N,5,-2, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index e653d683991c..a5944ee18126 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 +20250310,6000,5990,6030,5970,24387,146207120,00,0.00,N,2,10, 20250307,5990,6000,6050,5960,28987,173571120,00,0.00,N,5,-10, 20250306,6000,5980,6060,5950,16535,99151370,00,0.00,N,2,10, 20250305,5990,5890,6010,5890,23721,141743920,00,0.00,N,2,90, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index ddf81e7faf69..f8b7972faf1f 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 +20250310,2540,2535,2565,2535,10730,27287675,00,0.00,N,5,-35, 20250307,2575,2560,2575,2540,48471,123464005,00,0.00,N,5,-5, 20250306,2580,2580,2585,2545,42247,108196822,00,0.00,N,3,0, 20250305,2580,2525,2580,2520,30634,78215644,00,0.00,N,2,55, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 48ad529544e1..a73bdeff2663 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 +20250310,19080,19130,19640,18950,115622,2227756260,00,0.00,N,5,-220, 20250307,19300,18840,19430,18620,185451,3548578055,00,0.00,N,2,460, 20250306,18840,20300,20300,18780,435429,8299626860,00,0.00,N,5,-1410, 20250305,20250,19640,20350,19570,143969,2866043040,00,0.00,N,2,950, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 14f4c093aad4..7f1222612983 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 +20250310,119200,116700,120300,116500,89845,10703984250,00,0.00,N,2,3100, 20250307,116100,117000,118500,115900,75079,8761523700,00,0.00,N,5,-3000, 20250306,119100,113800,119700,113300,107691,12598372600,00,0.00,N,2,5900, 20250305,113200,114800,115300,112100,71489,8097420350,00,0.00,N,5,-500, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 37fff65387c6..e8ac09ea4d4d 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 +20250310,3625,3740,3740,3610,108098,393959277,00,0.00,N,5,-75, 20250307,3700,3645,3775,3625,232091,861363867,00,0.00,N,2,35, 20250306,3665,3755,3755,3590,190658,701621659,00,0.00,N,5,-5, 20250305,3670,3500,3670,3500,198299,714818442,00,0.00,N,2,175, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 64ed2714ff5f..6c7128f6e80c 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 +20250310,8800,8850,8850,8730,15661,137987745,00,0.00,N,3,0, 20250307,8800,8700,8800,8630,10309,89585205,00,0.00,N,2,130, 20250306,8670,8730,8830,8650,21197,185024905,00,0.00,N,5,-80, 20250305,8750,8640,8790,8600,18585,161684970,00,0.00,N,2,120, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index b3d176e43ea2..15540fef2a25 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 +20250310,11520,11490,11640,11140,1512317,17187196565,00,0.00,N,5,-90, 20250307,11610,11360,12260,11150,7356318,85230579645,00,0.00,N,2,160, 20250306,11450,11430,12190,11130,12491198,146082653505,00,0.00,N,2,500, 20250305,10950,8410,10950,8390,9559261,98041843800,00,0.00,N,1,2520, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c668790d7247..eebe15ccfd2a 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 +20250310,2795,2755,2810,2700,9332,25769646,00,0.00,N,2,10, 20250307,2785,2740,2800,2740,6350,17603910,00,0.00,N,2,15, 20250306,2770,2770,2810,2740,11043,30401845,00,0.00,N,3,0, 20250305,2770,2700,2780,2700,4723,13000000,00,0.00,N,2,40, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 19fbd84c9491..ca79164bd4e3 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 +20250310,7070,7030,7110,6940,17978,127055015,00,0.00,N,3,0, 20250307,7070,7030,7130,6970,15377,108751710,00,0.00,N,3,0, 20250306,7070,7030,7100,7000,15939,112746980,00,0.00,N,2,40, 20250305,7030,7010,7170,6990,25137,177946630,00,0.00,N,5,-50, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 798335b8105e..ff548c6fb2bd 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 +20250310,15660,15610,15890,15300,37879,592294150,00,0.00,N,2,180, 20250307,15480,15750,15760,15270,71065,1102113250,00,0.00,N,5,-290, 20250306,15770,16000,16000,15760,61889,978499890,00,0.00,N,5,-230, 20250305,16000,16210,16230,15740,72651,1154814275,00,0.00,N,5,-210, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index cc2f3ca39e09..b4501e8d1c3f 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 +20250310,3425,3320,3460,3320,91758,310735325,00,0.00,N,2,60, 20250307,3365,3385,3450,3335,143801,486939824,00,0.00,N,5,-50, 20250306,3415,3430,3485,3400,61206,209541687,00,0.00,N,5,-40, 20250305,3455,3395,3460,3395,73999,253720392,00,0.00,N,2,60, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 545a0bef273c..d8dd0a87a646 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 +20250310,2660,2640,2725,2640,654273,1752863820,00,0.00,N,5,-35, 20250307,2695,2700,2755,2670,864483,2344921202,00,0.00,N,5,-45, 20250306,2740,2850,2865,2725,1109385,3082486848,00,0.00,N,5,-90, 20250305,2830,2800,2865,2755,1210317,3405261777,00,0.00,N,2,25, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index f63e7a5e4bc2..0b0c08cbed87 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 +20250310,2620,2625,2645,2615,2257,5929780,00,0.00,N,5,-25, 20250307,2645,2695,2695,2600,4318,11427745,00,0.00,N,5,-50, 20250306,2695,2685,2725,2680,3055,8226915,00,0.00,N,2,15, 20250305,2680,2665,2680,2645,7929,21151390,00,0.00,N,2,10, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 40ca20df5063..0b80794d48e0 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 +20250310,3150,3130,3205,3115,118605,375419625,00,0.00,N,3,0, 20250307,3150,3115,3280,3100,732724,2342276461,00,0.00,N,2,20, 20250306,3130,3110,3135,3090,95516,297115588,00,0.00,N,2,20, 20250305,3110,3025,3115,3025,83871,259332782,00,0.00,N,2,65, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 6d5570354490..14c2d1ac5041 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 +20250310,453,443,487,437,459760,212226793,00,0.00,N,2,10, 20250307,443,460,465,436,211397,94226103,00,0.00,N,5,-12, 20250306,455,495,495,451,276622,129783209,00,0.00,N,5,-14, 20250305,469,469,494,459,267823,126930478,00,0.00,N,5,-10, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index c086442dc336..7c48664e6a7a 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 +20250310,5640,5630,5660,5600,18931,106428665,00,0.00,N,2,10, 20250307,5630,5650,5690,5620,19447,109581125,00,0.00,N,5,-20, 20250306,5650,5650,5650,5610,11800,66452120,00,0.00,N,2,10, 20250305,5640,5670,5670,5610,25282,142243255,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index d11e48994cc3..6ac79ace2a93 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 +20250310,1558,1552,1559,1535,66225,104405850,00,0.00,N,2,9, 20250307,1549,1550,1558,1537,8155,12604431,00,0.00,N,5,-1, 20250306,1550,1544,1553,1543,6880,10649777,00,0.00,N,3,0, 20250305,1550,1524,1550,1515,26644,40909057,00,0.00,N,2,24, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 35af354742b0..e54b5062c985 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 +20250310,5980,5900,6240,5800,76126,463567315,00,0.00,N,2,80, 20250307,5900,6140,6140,5780,70676,416385960,00,0.00,N,5,-160, 20250306,6060,6090,6110,5920,85474,515175200,00,0.00,N,2,50, 20250305,6010,5860,6070,5860,40382,241265850,00,0.00,N,2,150, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index c3d768425edf..5e666b52fa35 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 +20250310,5970,5930,6070,5920,469050,2815986485,00,0.00,N,5,-30, 20250307,6000,6080,6150,6000,704307,4278547205,00,0.00,N,5,-200, 20250306,6200,6160,6240,6060,775983,4783032430,00,0.00,N,2,40, 20250305,6160,5970,6180,5970,768282,4665327565,00,0.00,N,2,190, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index aabb5c5fe0d0..1f9a9d2721ca 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 +20250310,6170,6260,6320,6080,937145,5774997100,00,0.00,N,5,-300, 20250307,6470,6560,6770,6430,1398834,9194879500,00,0.00,N,5,-130, 20250306,6600,6730,6770,6570,1142865,7613440660,00,0.00,N,3,0, 20250305,6600,6360,6660,6360,1089580,7106169920,00,0.00,N,2,250, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index e734893a93b6..91e8c20be04d 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 +20250310,9250,9560,9620,9200,328318,3064379965,00,0.00,N,5,-310, 20250307,9560,9440,9630,9320,462479,4392139545,00,0.00,N,2,110, 20250306,9450,9570,9580,9370,429470,4063836980,00,0.00,N,5,-120, 20250305,9570,9170,9630,9160,1146532,10811739600,00,0.00,N,2,670, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 92e4cac8de98..aebc45d35523 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 +20250310,3310,3280,3310,3205,46543,152460750,00,0.00,N,2,30, 20250307,3280,3295,3350,3270,60137,198583321,00,0.00,N,5,-35, 20250306,3315,3325,3350,3285,44262,146936493,00,0.00,N,5,-20, 20250305,3335,3240,3350,3235,58599,193984660,00,0.00,N,2,75, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 7bd7c97c2ff6..18696eddfd28 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 +20250310,95500,97900,99000,90100,243858,23353453850,00,0.00,N,5,-2600, 20250307,98100,96900,100800,96400,165355,16412261300,00,0.00,N,2,1500, 20250306,96600,98900,99300,95700,148731,14348996300,00,0.00,N,5,-1500, 20250305,98100,101000,102300,96900,164058,16130701950,00,0.00,N,5,-2800, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 01a484537ec7..d70b6103f831 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 +20250310,5890,5970,5970,5860,7527,44315390,00,0.00,N,5,-100, 20250307,5990,6000,6150,5940,5433,32481190,00,0.00,N,5,-10, 20250306,6000,6140,6150,5990,10820,65649890,00,0.00,N,5,-150, 20250305,6150,6380,6380,6000,14262,86864950,00,0.00,N,5,-70, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index ea4651f06ee7..95907debff9e 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,789,789,789,789,0,0,00,0.00,Y,3,0, +20250310,789,789,789,789,0,0,00,0.00,Y,3,0, +20250307,789,789,789,789,0,0,00,0.00,Y,0,0, 20250306,789,789,789,789,0,0,00,0.00,Y,0,0, -20250305,789,789,789,789,0,0,00,0.00,Y,0,0, -20250304,789,789,789,789,0,0,00,0.00,Y,0,0, +20250305,789,789,789,789,0,0,00,0.00,N,0,0, +20250304,789,789,789,789,0,0,00,0.00,N,0,0, 20250228,789,789,789,789,0,0,00,0.00,N,0,0, 20250227,789,789,789,789,0,0,00,0.00,N,0,0, 20250226,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 46fbe64441b0..aecb1144b673 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 +20250310,2955,2980,2980,2920,14288,41974398,00,0.00,N,5,-25, 20250307,2980,2975,2985,2955,13733,40775520,00,0.00,N,3,0, 20250306,2980,3000,3000,2960,17442,51933620,00,0.00,N,3,0, 20250305,2980,2945,2985,2945,19830,58590023,00,0.00,N,2,35, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 3337b7fc7f81..b032b3013e4b 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 +20250310,23750,23750,24000,23450,13423,316792200,00,0.00,N,2,50, 20250307,23700,23600,24150,23400,23112,552158100,00,0.00,N,3,0, 20250306,23700,23500,24200,23450,24756,590277850,00,0.00,N,2,250, 20250305,23450,23000,23550,22850,10407,242033300,00,0.00,N,2,650, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index c3f3bc8b9cc9..940447cd1d92 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 +20250310,6550,6410,6640,6400,15801,103521105,00,0.00,N,2,110, 20250307,6440,6550,6550,6400,19480,125816050,00,0.00,N,5,-110, 20250306,6550,6530,6610,6490,15024,98196030,00,0.00,N,3,0, 20250305,6550,6340,6560,6340,14605,94747890,00,0.00,N,2,210, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 2b481cd7d1ed..9fa7c05847d9 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 +20250310,5080,5000,5140,4990,32564,165686975,00,0.00,N,2,80, 20250307,5000,5000,5030,4915,19366,96520380,00,0.00,N,5,-40, 20250306,5040,5070,5080,4995,17456,87756555,00,0.00,N,5,-20, 20250305,5060,5010,5060,4980,51796,260313870,00,0.00,N,2,50, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index e73676d58f3e..d069584ed459 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 +20250310,5480,5510,5530,5420,20293,110710205,00,0.00,N,5,-30, 20250307,5510,5480,5570,5480,5460,30129265,00,0.00,N,3,0, 20250306,5510,5520,5570,5470,14474,79776680,00,0.00,N,5,-10, 20250305,5520,5410,5540,5410,19795,108585720,00,0.00,N,2,140, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 3c72ad56c7b8..b95a68396dec 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 +20250310,4100,4160,4200,4095,77486,320659767,00,0.00,N,5,-100, 20250307,4200,4185,4200,4125,66679,277500940,00,0.00,N,2,15, 20250306,4185,4135,4220,4125,67256,279672879,00,0.00,N,2,55, 20250305,4130,4165,4170,4095,57912,239429585,00,0.00,N,2,40, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index ebf4c365630a..5b285b80075c 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 +20250310,56000,55100,57700,54600,421459,23802796200,00,0.00,N,2,500, 20250307,55500,57600,58200,54700,621036,34875368350,00,0.00,N,5,-3100, 20250306,58600,62700,62800,58100,517218,30750299000,00,0.00,N,5,-2800, 20250305,61400,62500,64000,59400,436078,26777788700,00,0.00,N,5,-1100, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 530753b7513e..b18dc65dc4b0 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 +20250310,235,245,248,234,331415,79116972,00,0.00,N,5,-10, 20250307,245,249,258,245,118615,29705354,00,0.00,N,5,-7, 20250306,252,252,255,242,240464,59907100,00,0.00,N,3,0, 20250305,252,258,259,251,102318,25998992,00,0.00,N,5,-4, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 31eaccfbc556..6e80c642f597 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 +20250310,1430,1430,1436,1421,17445,24914912,00,0.00,N,5,-2, 20250307,1432,1427,1439,1422,34298,48991866,00,0.00,N,5,-11, 20250306,1443,1438,1445,1425,34497,49468031,00,0.00,N,2,5, 20250305,1438,1424,1455,1419,69836,99455308,00,0.00,N,2,8, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 44b94696ead1..dffffc381fb6 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 +20250310,8310,8290,8440,8200,634946,5284168810,00,0.00,N,2,200, 20250307,8110,7740,8250,7740,343337,2776989535,00,0.00,N,2,280, 20250306,7830,7960,8080,7780,139249,1107109660,00,0.00,N,5,-130, 20250305,7960,8000,8020,7860,101533,807848790,00,0.00,N,3,0, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index aa633db3c4b7..99d64ad48ab1 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 +20250310,16260,16350,16400,16150,3544,57599760,00,0.00,N,5,-90, 20250307,16350,16320,16440,16200,4226,68807180,00,0.00,N,2,20, 20250306,16330,16690,16690,16290,7374,120867690,00,0.00,N,5,-360, 20250305,16690,16270,16720,16270,4580,74957750,00,0.00,N,2,430, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index f8ec58ee2795..07d4c2680ea5 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 +20250310,4515,4540,4570,4480,46299,208715910,00,0.00,N,5,-25, 20250307,4540,4555,4590,4510,41998,191231657,00,0.00,N,5,-60, 20250306,4600,4670,4670,4585,37613,173370077,00,0.00,N,5,-30, 20250305,4630,4580,4685,4580,45630,211799990,00,0.00,N,2,70, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 274cfd10bd16..ae6588be0561 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 +20250310,1963,1958,1979,1938,87346,171003593,00,0.00,N,2,3, 20250307,1960,1990,2005,1960,207065,409411716,00,0.00,N,5,-40, 20250306,2000,2045,2060,1998,141578,286682808,00,0.00,N,5,-30, 20250305,2030,1986,2065,1984,197831,399933714,00,0.00,N,2,31, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 5ca5c31ee5d2..0b202d99296d 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 +20250310,7470,7590,7630,7320,6860,50876285,00,0.00,N,5,-20, 20250307,7490,7500,7630,7300,12808,94527340,00,0.00,N,5,-10, 20250306,7500,7600,7630,7320,21188,158715410,00,0.00,N,5,-100, 20250305,7600,7700,7810,7540,13654,104337965,00,0.00,N,5,-100, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index c3d79c33b49a..6d1fd2844bc7 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 +20250310,9150,9180,9280,8700,16031,146986630,00,0.00,N,5,-30, 20250307,9180,9200,9350,9010,11201,102691940,00,0.00,N,5,-90, 20250306,9270,9580,9620,9130,21372,198592130,00,0.00,N,5,-150, 20250305,9420,9360,9890,9330,20814,195487010,00,0.00,N,5,-30, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 5bf8537ccc53..26249a55cd64 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 +20250310,79800,80400,81100,76900,4357802,345767904050,00,0.00,N,5,-600, 20250307,80400,79700,82500,78500,5490438,442070925350,00,0.00,N,2,700, 20250306,79700,80600,81200,78500,4122669,328720647600,00,0.00,N,5,-800, 20250305,80500,83300,84100,77600,10207415,823741369500,00,0.00,N,5,-4600, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 578753672cc8..86794e7248c9 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 +20250310,9640,9870,9940,9430,5261598,50964852370,00,0.00,N,2,80, 20250307,9560,9110,9660,8930,8198405,77507490510,00,0.00,N,2,450, 20250306,9110,9210,9380,9020,4353399,40060783130,00,0.00,N,5,-60, 20250305,9170,8510,9270,8490,6770520,60724182555,00,0.00,N,2,870, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 53047ce3d8af..d434986cebff 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 +20250310,87400,86000,88700,85800,494106,43287731050,00,0.00,N,3,0, 20250307,87400,86100,88300,84800,668313,58128130350,00,0.00,N,2,100, 20250306,87300,91100,91700,87000,884594,78357639450,02,0.00,N,5,-3700, 20250305,91000,91200,92800,90000,667542,60811625400,00,0.00,N,2,800, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 92ad22fd662a..43ca2632ec3e 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 +20250310,3945,3965,3995,3920,3604,14258231,00,0.00,N,5,-60, 20250307,4005,3985,4025,3945,3636,14437625,00,0.00,N,5,-20, 20250306,4025,4135,4135,3990,2076,8330600,00,0.00,N,5,-30, 20250305,4055,3920,4055,3875,5256,21029935,00,0.00,N,2,135, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 9b5fe95b3bca..c18044137d2b 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 +20250310,900,915,915,878,28920,25837323,00,0.00,N,5,-15, 20250307,915,915,915,850,47046,41642603,00,0.00,N,3,0, 20250306,915,920,965,902,43882,40322529,00,0.00,N,5,-5, 20250305,920,926,967,887,54404,49358038,00,0.00,N,5,-1, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index a54b0cf6f6f8..3c46e253b87a 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 +20250310,1339,1305,1343,1305,14078,18787025,00,0.00,N,2,19, 20250307,1320,1345,1361,1320,24217,32395555,00,0.00,N,5,-24, 20250306,1344,1364,1364,1338,21391,28855845,00,0.00,N,5,-20, 20250305,1364,1367,1367,1350,16174,21967832,00,0.00,N,2,5, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index ad8125067e70..9607c678078e 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 +20250310,20900,21300,21300,20800,10858,227758250,00,0.00,N,5,-400, 20250307,21300,21250,21400,20850,30780,649971375,00,0.00,N,3,0, 20250306,21300,20600,21300,20600,26429,555991925,00,0.00,N,2,850, 20250305,20450,20050,20750,20050,15875,324757150,00,0.00,N,2,400, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index c0aa2b77b43b..55fcf71ca162 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 +20250310,507,505,507,500,32450,16308387,00,0.00,N,2,3, 20250307,504,503,510,500,39948,20090818,00,0.00,N,5,-5, 20250306,509,515,515,504,15611,7939946,00,0.00,N,2,1, 20250305,508,500,512,500,40818,20718752,00,0.00,N,2,5, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index a2ab650bf81d..ef60293c388c 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 +20250310,174,174,193,157,6882694,1200574993,00,0.00,N,2,3, 20250307,171,189,189,165,2856666,501239833,00,0.00,N,5,-18, 20250306,189,195,195,185,900066,168961815,00,0.00,N,3,0, 20250305,189,189,194,180,1971544,366267241,00,0.00,N,2,2, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index dbdfe2ad110d..f1d6a5168cfe 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 +20250310,1143,1142,1150,1141,89895,102874231,00,0.00,N,2,2, 20250307,1141,1149,1159,1133,167789,191489555,00,0.00,N,5,-11, 20250306,1152,1180,1184,1149,201063,233802700,00,0.00,N,5,-22, 20250305,1174,1148,1177,1148,157715,183275605,00,0.00,N,2,27, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 3af2daa284b9..9a2f69adb64b 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 +20250310,553,556,569,541,38711,21422355,00,0.00,N,5,-3, 20250307,556,551,558,548,4947,2736642,00,0.00,N,2,5, 20250306,551,565,565,549,29984,16532050,00,0.00,N,5,-2, 20250305,553,570,570,550,48272,26852353,00,0.00,N,5,-5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index bc60776f26a7..f085058f938d 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 +20250310,1705,1702,1761,1702,17873,30830339,00,0.00,N,2,3, 20250307,1702,1814,1822,1661,81045,140148582,00,0.00,N,5,-112, 20250306,1814,1827,1882,1771,18509,33406969,00,0.00,N,5,-13, 20250305,1827,1835,1835,1771,33943,61120571,00,0.00,N,5,-8, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index da14bfd68ae7..8a096b136456 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 +20250310,10980,10760,10990,10640,18412,200220850,00,0.00,N,2,260, 20250307,10720,10600,10830,10600,12408,132983690,00,0.00,N,5,-20, 20250306,10740,10830,10980,10710,15231,165169175,00,0.00,N,5,-90, 20250305,10830,10650,10830,10590,20520,220352075,00,0.00,N,2,190, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index c79fe7d485f3..5ca41f42c84b 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 +20250310,670,637,675,627,124943,81695183,00,0.00,N,2,33, 20250307,637,629,640,616,35758,22542653,00,0.00,N,2,8, 20250306,629,610,649,601,62209,38883008,00,0.00,N,2,19, 20250305,610,606,631,594,48922,29712117,00,0.00,N,2,4, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index f0dca062ad1a..8684ef31d2dc 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 +20250310,2095,2080,2120,2050,107462,222948810,00,0.00,N,2,5, 20250307,2090,2095,2130,2055,121162,253229235,00,0.00,N,5,-20, 20250306,2110,2125,2280,2065,742339,1613129542,00,0.00,N,5,-10, 20250305,2120,2085,2190,2065,78959,165055204,00,0.00,N,2,55, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index b3f1ee784abc..4aebe5aa05a2 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 +20250310,4520,4560,4560,4510,14298,64674410,00,0.00,N,5,-65, 20250307,4585,4560,4620,4505,13570,61949546,00,0.00,N,5,-15, 20250306,4600,4560,4610,4540,24875,113872893,00,0.00,N,2,40, 20250305,4560,4550,4630,4515,22103,100489443,00,0.00,N,2,10, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 60c0be726b1c..e5f8425a400c 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 +20250310,573,589,609,573,26359,15562997,00,0.00,N,5,-15, 20250307,588,577,606,577,15142,8929129,00,0.00,N,2,9, 20250306,579,590,613,565,33304,19204857,00,0.00,N,5,-10, 20250305,589,597,605,585,36320,21601088,00,0.00,N,5,-9, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 3667a35e9d5f..71bb54b60d11 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 +20250310,570,573,573,565,184486,104733552,00,0.00,N,5,-3, 20250307,573,577,580,568,229651,131293052,00,0.00,N,5,-4, 20250306,577,574,588,573,183772,106166643,00,0.00,N,5,-2, 20250305,579,561,580,561,322396,184939633,00,0.00,N,2,13, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 91dad3db4e0a..7aa665e05f3e 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,732,732,732,732,0,0,00,0.00,Y,3,0, +20250310,732,732,732,732,0,0,00,0.00,Y,3,0, +20250307,732,732,732,732,0,0,00,0.00,Y,0,0, 20250306,732,732,732,732,0,0,00,0.00,Y,0,0, -20250305,732,732,732,732,0,0,00,0.00,Y,0,0, -20250304,732,732,732,732,0,0,00,0.00,Y,0,0, +20250305,732,732,732,732,0,0,00,0.00,N,0,0, +20250304,732,732,732,732,0,0,00,0.00,N,0,0, 20250228,732,732,732,732,0,0,00,0.00,N,0,0, 20250227,732,732,732,732,0,0,00,0.00,N,0,0, 20250226,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 3fd67b1193ea..2f79d27d05f1 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 +20250310,443,448,449,436,64817,28502383,00,0.00,N,5,-6, 20250307,449,462,467,431,186607,84051125,00,0.00,N,5,-13, 20250306,462,451,469,443,110659,50464860,00,0.00,N,2,11, 20250305,451,440,470,439,111515,50686130,00,0.00,N,2,11, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 51b55737b9bf..3239e2e4fe90 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 +20250310,6200,6050,6200,6000,56202,345151705,00,0.00,N,2,150, 20250307,6050,6010,6200,6010,38644,235418860,00,0.00,N,2,40, 20250306,6010,6060,6080,5950,18899,113516275,00,0.00,N,5,-40, 20250305,6050,5920,6050,5910,28838,172271420,00,0.00,N,2,130, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 24d2541e484e..2c29d53e0aad 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 +20250310,349,349,355,346,99938,35101537,00,0.00,N,3,0, 20250307,349,337,352,337,94809,32722540,00,0.00,N,2,5, 20250306,344,340,344,336,41906,14179246,00,0.00,N,2,7, 20250305,337,335,342,335,55421,18737408,00,0.00,N,2,1, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 4a04e8b2e95c..179c5030d414 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 +20250310,9000,9190,9190,9000,68353,619345710,00,0.00,N,5,-190, 20250307,9190,9250,9250,9050,47565,434746450,00,0.00,N,5,-110, 20250306,9300,9140,9380,9130,91552,846673800,00,0.00,N,2,170, 20250305,9130,8910,9250,8880,130984,1196515460,00,0.00,N,2,220, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index c681eea350b3..af26bef20a3f 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 +20250310,447,453,463,444,229594,103979095,00,0.00,N,5,-6, 20250307,453,457,460,450,166277,75307670,00,0.00,N,5,-4, 20250306,457,455,476,452,278226,127227570,00,0.00,N,2,1, 20250305,456,469,469,450,205420,93746769,00,0.00,N,5,-14, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 85620c257b0d..e08cb2adfa0a 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 +20250310,14130,14450,14580,14060,57520,818957590,00,0.00,N,5,-320, 20250307,14450,14100,14840,13970,113540,1646745390,00,0.00,N,2,350, 20250306,14100,14180,14440,14040,91712,1310500230,00,0.00,N,5,-70, 20250305,14170,13910,14340,13730,76270,1077482540,00,0.00,N,2,260, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 31dda7d69c28..62c522595d48 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 +20250310,1118,1121,1135,1113,34510,38470914,00,0.00,N,5,-3, 20250307,1121,1135,1135,1121,63254,71071426,00,0.00,N,5,-14, 20250306,1135,1135,1139,1128,12848,14522119,00,0.00,N,3,0, 20250305,1135,1137,1163,1129,15396,17441141,00,0.00,N,5,-2, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index a9426267eb21..b78a3720cb0f 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 +20250310,9740,9650,9750,9640,4322,41846010,00,0.00,N,2,90, 20250307,9650,9610,9650,9510,7098,68359990,00,0.00,N,2,20, 20250306,9630,9485,9650,9480,18988,182530970,00,0.00,N,2,140, 20250305,9490,9380,9630,9380,4200,39833745,00,0.00,N,2,90, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 42fca64528bf..55fd4bbb25df 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 +20250310,4400,4345,4410,4325,23167,101059315,00,0.00,N,2,20, 20250307,4380,4390,4415,4355,41271,180615400,00,0.00,N,5,-10, 20250306,4390,4435,4460,4390,21718,95885742,00,0.00,N,5,-45, 20250305,4435,4365,4445,4365,31964,141001480,00,0.00,N,2,85, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index f17da9fbbb74..8a8276cd3e1c 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 +20250310,16730,16730,16860,16680,2660,44464585,00,0.00,N,3,0, 20250307,16730,17010,17010,16710,4730,79369005,00,0.00,N,5,-350, 20250306,17080,16890,17090,16850,1962,33248540,00,0.00,N,2,190, 20250305,16890,17190,17190,16890,4096,69293200,00,0.00,N,5,-300, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index badad34e3220..46db6a7cb8ad 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 +20250310,2575,2555,2620,2540,27556,70899687,00,0.00,N,5,-5, 20250307,2580,2540,2600,2540,7773,20083055,00,0.00,N,2,20, 20250306,2560,2545,2565,2545,1987,5080775,00,0.00,N,5,-10, 20250305,2570,2555,2580,2540,7425,18996485,00,0.00,N,2,15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 720a96256415..1c47d624118c 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 +20250310,16810,16930,17070,16710,22506,380668790,00,0.00,N,5,-110, 20250307,16920,16910,17100,16780,23393,396394090,00,0.00,N,3,0, 20250306,16920,17210,17210,16900,28250,482100610,00,0.00,N,5,-130, 20250305,17050,16950,17220,16700,36845,626678470,00,0.00,N,2,170, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 947ab9c4fc1b..55403901b072 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 +20250310,3075,3070,3075,2990,13263,39998936,00,0.00,N,3,0, 20250307,3075,3045,3075,3005,8035,24341900,00,0.00,N,2,5, 20250306,3070,3115,3135,3045,13416,41111065,00,0.00,N,5,-25, 20250305,3095,3035,3100,3020,16961,51731777,00,0.00,N,2,35, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 9569cbbe58b9..f8dd5db2ceb0 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 +20250310,8270,7990,8340,7670,125176,1003347725,00,0.00,N,5,-150, 20250307,8420,8970,9130,7960,239200,2026716940,00,0.00,N,5,-640, 20250306,9060,8690,9090,8530,161067,1418504420,00,0.00,N,2,430, 20250305,8630,8270,8650,8210,125405,1067307450,00,0.00,N,2,370, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 6ab2233f628b..1cca0d82bb3a 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 +20250310,3145,3170,3200,3090,438080,1373673594,00,0.00,N,3,0, 20250307,3145,3230,3285,3125,490111,1560415362,00,0.00,N,5,-115, 20250306,3260,3290,3330,3230,465781,1532389338,00,0.00,N,5,-30, 20250305,3290,3130,3310,3125,769755,2474242079,00,0.00,N,2,165, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index ab342171410f..e1251450a2a5 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 +20250310,754,744,765,744,14320,10769335,00,0.00,N,2,11, 20250307,743,782,800,743,60004,46750278,00,0.00,N,5,-39, 20250306,782,759,787,759,19792,15341490,00,0.00,N,2,13, 20250305,769,752,769,742,31692,24032836,00,0.00,N,2,17, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 07649d0efe0a..24b09c84f094 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 +20250310,4905,4945,4945,4890,6607,32467320,00,0.00,N,5,-5, 20250307,4910,4900,4935,4875,3155,15444632,00,0.00,N,2,10, 20250306,4900,4905,4960,4870,6344,31014250,00,0.00,N,5,-5, 20250305,4905,4920,4960,4905,4661,22951885,00,0.00,N,5,-25, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 65128ad9134e..3ccbf614582e 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 +20250310,30400,29500,30700,28700,398488,11866563275,00,0.00,N,5,-500, 20250307,30900,32900,33550,25750,958271,29368300025,00,0.00,N,5,-2200, 20250306,33100,33000,33350,31850,505108,16538379500,00,0.00,N,2,150, 20250305,32950,31200,33200,31000,422654,13770348125,00,0.00,N,2,1700, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 6d73c157fe1d..fb4b18da8f75 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 +20250310,3310,3275,3345,3255,41272,135881160,00,0.00,N,5,-15, 20250307,3325,3300,3395,3275,20667,68718965,00,0.00,N,2,5, 20250306,3320,3445,3485,3320,64821,218703935,00,0.00,N,5,-115, 20250305,3435,3450,3545,3425,39158,134964225,00,0.00,N,2,5, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 4b920b88505b..2346ab8cf518 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250310,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250307,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250306,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250305,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250304,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250305,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250304,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250228,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250227,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250226,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index f98f6e096d9f..63bce9f84927 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 +20250310,2515,2595,2595,2515,110919,280436205,00,0.00,N,5,-80, 20250307,2595,2585,2615,2525,116363,299706265,00,0.00,N,3,0, 20250306,2595,2600,2640,2550,137348,356276522,00,0.00,N,5,-5, 20250305,2600,2510,2615,2510,142858,366683803,00,0.00,N,2,85, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 6e8f4621b61f..0ae4f4022e5e 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 +20250310,2620,2810,2820,1987,439367,1152019265,00,0.00,N,5,-190, 20250307,2810,2780,2867,2750,52335,147203564,00,0.00,N,2,10, 20250306,2800,2950,2950,2795,116590,331101563,00,0.00,N,5,-105, 20250305,2905,2990,2990,2890,55939,163116834,00,0.00,N,5,-15, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index d693bb7da87a..67fd53da7747 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 +20250310,2350,2360,2385,2340,31217,73535141,00,0.00,N,5,-25, 20250307,2375,2435,2435,2345,61700,146626365,00,0.00,N,5,-55, 20250306,2430,2405,2475,2400,18541,44778878,00,0.00,N,2,5, 20250305,2425,2385,2435,2385,29597,71306040,00,0.00,N,2,20, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index d8a17fdab658..01441fea65a0 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 +20250310,1250,1260,1277,1239,67474,84615372,00,0.00,N,5,-13, 20250307,1263,1258,1289,1258,75179,95339329,00,0.00,N,5,-5, 20250306,1268,1275,1283,1261,105715,134093416,00,0.00,N,5,-11, 20250305,1279,1254,1286,1254,64490,82172646,00,0.00,N,2,6, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index ef03be2bc11e..dff36485f843 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 +20250310,4345,4370,4370,4340,25852,112365945,00,0.00,N,5,-30, 20250307,4375,4410,4420,4357,20145,88060472,00,0.00,N,5,-35, 20250306,4410,4355,4415,4355,30025,131502386,00,0.00,N,5,-40, 20250305,4450,4355,4450,4355,14435,63409760,00,0.00,N,2,55, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index d76109b555a1..a2ec03444de7 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 +20250310,6690,6820,6840,6680,241583,1621870850,00,0.00,N,5,-130, 20250307,6820,6740,6900,6710,169969,1159593225,00,0.00,N,2,70, 20250306,6750,6820,6830,6720,197942,1335638350,00,0.00,N,5,-50, 20250305,6800,6760,6880,6740,198235,1342943490,00,0.00,N,2,40, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index e9d719579a94..4d49d7e28243 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 +20250310,2810,2700,2850,2685,189446,527227730,00,0.00,N,2,120, 20250307,2690,2690,2775,2655,168249,457457925,00,0.00,N,5,-45, 20250306,2735,2780,2820,2735,79327,218816100,00,0.00,N,5,-45, 20250305,2780,2660,2785,2650,124215,340753890,00,0.00,N,2,120, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index fef787959096..d03705adfce5 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 +20250310,1285,1288,1295,1273,262545,337261257,00,0.00,N,5,-3, 20250307,1288,1300,1345,1287,329991,428023685,00,0.00,N,5,-25, 20250306,1313,1339,1349,1313,319707,423384386,00,0.00,N,5,-31, 20250305,1344,1314,1378,1314,531593,719243571,00,0.00,N,2,30, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 16322bec6bbb..fe64c79d707b 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 +20250310,3555,3550,3565,3490,555660,1962671341,00,0.00,N,2,10, 20250307,3545,3500,3595,3445,601828,2130578882,00,0.00,N,2,45, 20250306,3500,3505,3515,3470,573191,2002880897,00,0.00,N,2,35, 20250305,3465,3290,3490,3290,881911,3015741764,00,0.00,N,2,175, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 250a561b5659..f65847959f6e 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 +20250310,60800,58900,61000,56900,1315285,77614587400,00,0.00,N,2,2200, 20250307,58600,56800,60000,55800,2508885,146300256050,00,0.00,N,2,200, 20250306,58400,60300,61800,57500,2522591,150579243150,00,0.00,N,5,-2600, 20250305,61000,54000,62800,53100,7298366,434434543750,00,0.00,N,2,8100, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 43785f02ca13..62baba8f68c2 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 +20250310,1383,1359,1383,1350,62302,85128819,00,0.00,N,2,24, 20250307,1359,1366,1402,1348,86815,118776040,00,0.00,N,5,-24, 20250306,1383,1319,1460,1319,353791,493086196,00,0.00,N,2,81, 20250305,1302,1350,1354,1302,34760,46341626,00,0.00,N,5,-40, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 73ade614e58b..3ed27abc349d 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 +20250310,4815,4810,4850,4775,93611,450206964,00,0.00,N,2,5, 20250307,4810,4795,4875,4735,74058,354566687,00,0.00,N,3,0, 20250306,4810,4805,4920,4805,109590,530105951,00,0.00,N,2,10, 20250305,4800,4770,4850,4770,106025,508769587,00,0.00,N,2,30, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 271bbb1f822f..c4f87577d832 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 +20250310,2185,2210,2220,2175,113070,247674305,00,0.00,N,5,-5, 20250307,2190,2225,2225,2180,188232,414934196,00,0.00,N,5,-35, 20250306,2225,2265,2280,2210,287067,643245967,00,0.00,N,5,-35, 20250305,2260,2250,2290,2245,280689,635301846,00,0.00,N,5,-20, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 338232a58fc3..04bb900d7f32 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 +20250310,18320,18200,18740,18200,150307,2783329300,00,0.00,N,5,-80, 20250307,18400,19310,19560,18190,471778,8734378965,00,0.00,N,5,-1210, 20250306,19610,20600,20650,19610,172661,3434638000,00,0.00,N,5,-840, 20250305,20450,19710,20700,19710,322389,6518817955,00,0.00,N,2,740, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 83229be8f5e7..a2148641c59a 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 +20250310,1333,1323,1333,1308,19862,26134195,00,0.00,N,2,18, 20250307,1315,1313,1345,1313,48214,63629347,00,0.00,N,2,2, 20250306,1313,1358,1358,1313,64204,85323219,00,0.00,N,5,-46, 20250305,1359,1310,1359,1310,63505,85484293,00,0.00,N,2,38, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 183c73231616..e66a42866734 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 +20250310,83800,79900,84800,79300,3695949,306108881500,00,0.00,N,2,4100, 20250307,79700,76000,80000,74600,3321429,258358511250,00,0.00,N,2,3300, 20250306,76400,69500,79000,69400,5971628,451359968650,00,0.00,N,2,6900, 20250305,69500,66700,69900,66500,2501713,171483398950,00,0.00,N,2,1800, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index d6a0501bd8a6..76d5b93119c1 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250310,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250307,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250305,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250304,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250305,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250304,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250228,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250227,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250226,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 8834259f76a1..c8b6eb76b445 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 +20250310,26650,29250,29250,20500,1294154,35040459200,00,0.00,N,5,-2600, 20250307,29250,28650,29750,28450,403365,11664790225,00,0.00,N,2,100, 20250306,29150,29950,30550,28300,590270,17285311950,00,0.00,N,5,-800, 20250305,29950,31050,31600,29650,659834,20020500150,00,0.00,N,5,-850, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index bfdfdc07c511..9f5b653c6d4f 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 +20250310,11810,11930,12480,11720,333028,4013043920,00,0.00,N,5,-110, 20250307,11920,12130,12180,11840,133582,1601028235,00,0.00,N,5,-220, 20250306,12140,12330,12370,11980,155338,1883081685,00,0.00,N,5,-110, 20250305,12250,12190,12330,11930,154210,1872218720,00,0.00,N,2,180, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index f6b1e6e216f0..ee60755d5aef 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 +20250310,9600,8780,9770,8610,1022557,9644383990,00,0.00,N,2,320, 20250307,9280,9740,10070,7900,1770338,16818692030,00,0.00,N,5,-420, 20250306,9700,9300,10220,8900,2220591,21331064825,00,0.00,N,2,1290, 20250305,8410,8430,8670,8380,79509,675555610,00,0.00,N,5,-30, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index d37eff73b7ad..7a4a69fbe4c7 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 +20250310,4515,4185,5020,4165,11605217,54950408717,00,0.00,N,2,555, 20250307,3960,3750,4600,3640,7622071,32695113817,00,0.00,N,2,225, 20250306,3735,4145,4290,3710,1514510,6000775375,00,0.00,N,5,-410, 20250305,4145,3220,4185,3220,5758073,22645528767,00,0.00,N,2,890, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 7c9ef5bd8b98..4903716a7bf6 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 +20250310,3990,3895,4100,3895,202698,815345946,00,0.00,N,2,120, 20250307,3870,4035,4055,3810,205108,800972875,00,0.00,N,5,-160, 20250306,4030,4005,4070,3990,101221,407390759,00,0.00,N,2,30, 20250305,4000,4000,4065,3990,120481,483485424,00,0.00,N,5,-30, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index c53916dfc3fe..f24995f62a2f 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 +20250310,1471,1489,1499,1468,126922,187077014,00,0.00,N,5,-18, 20250307,1489,1478,1517,1464,191738,284657928,00,0.00,N,2,7, 20250306,1482,1488,1488,1459,229220,336847615,00,0.00,N,2,12, 20250305,1470,1469,1500,1457,268489,395333624,00,0.00,N,2,1, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 12f8441ea0d4..3876e25c7268 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 +20250310,2100,2165,2165,2070,23730,49851120,00,0.00,N,5,-80, 20250307,2180,2175,2205,2150,9878,21387314,00,0.00,N,5,-5, 20250306,2185,2225,2265,2165,24613,53912014,00,0.00,N,5,-60, 20250305,2245,2240,2270,2225,5291,11862100,00,0.00,N,2,10, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 4a55281e63de..cc9a0a3c337e 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 +20250310,1052,1050,1053,1038,6440,6737615,00,0.00,N,5,-1, 20250307,1053,1058,1065,1053,10236,10829043,00,0.00,N,5,-5, 20250306,1058,1067,1067,1036,45157,47116176,00,0.00,N,5,-9, 20250305,1067,1051,1067,1045,13390,14115692,00,0.00,N,2,4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index cc2f9ceabbeb..d048ab11cb09 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 +20250310,2785,2745,2800,2715,190853,526165383,00,0.00,N,2,5, 20250307,2780,2760,2810,2745,215415,596307065,00,0.00,N,5,-5, 20250306,2785,2795,2815,2755,142765,396402157,00,0.00,N,5,-5, 20250305,2790,2765,2810,2745,170670,472568730,00,0.00,N,2,5, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index fed0e9618e1e..5bae07fe9fcd 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 +20250310,9600,9400,9720,9350,72085,690929375,00,0.00,N,2,150, 20250307,9450,9560,9600,9320,59757,566512565,00,0.00,N,5,-130, 20250306,9580,9120,9670,9120,116266,1099145770,00,0.00,N,2,470, 20250305,9110,8900,9160,8900,28839,261117510,00,0.00,N,2,150, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 3f49e584b0a6..c8b80f013c08 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 +20250310,17570,17700,17930,17570,43835,776902660,00,0.00,N,5,-140, 20250307,17710,17820,18140,17700,50829,906702355,00,0.00,N,5,-260, 20250306,17970,18320,18440,17900,76897,1383424275,00,0.00,N,5,-310, 20250305,18280,17990,18360,17990,59588,1083897380,00,0.00,N,2,380, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index bd63a27a82fe..af1074e23a12 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 +20250310,498,500,505,497,82538,41175166,00,0.00,N,5,-1, 20250307,499,505,508,498,91438,45766094,00,0.00,N,5,-6, 20250306,505,512,515,504,94916,48125248,00,0.00,N,5,-7, 20250305,512,508,512,500,179240,90332174,00,0.00,N,2,4, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index a8362cd2d549..d7e09d12ad35 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 +20250310,997,1006,1008,995,6174,6191308,00,0.00,N,5,-9, 20250307,1006,1002,1006,996,2859,2868299,00,0.00,N,3,0, 20250306,1006,1006,1006,1001,1682,1691809,00,0.00,N,3,0, 20250305,1006,998,1010,998,15311,15356345,00,0.00,N,2,7, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 638964d72b71..3d0f8eab0f6e 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 +20250310,1504,1503,1510,1461,345123,511194916,00,0.00,N,2,1, 20250307,1503,1555,1565,1501,320444,487118638,00,0.00,N,5,-51, 20250306,1554,1561,1566,1500,461043,711076504,00,0.00,N,5,-7, 20250305,1561,1538,1661,1494,1426291,2227219102,00,0.00,N,5,-103, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 93be340e8aec..c6fdb3bf4437 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 +20250310,10800,10700,10950,10560,28247,305174515,00,0.00,N,2,100, 20250307,10700,10590,10800,10560,32776,349945470,00,0.00,N,5,-30, 20250306,10730,10700,10910,10590,54322,583891400,00,0.00,N,2,80, 20250305,10650,10180,10700,10180,44026,461853425,00,0.00,N,2,410, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index d72a475c98de..5eaebcd29330 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 +20250310,299,297,300,295,64372,19160538,00,0.00,N,3,0, 20250307,299,297,306,292,162356,48723407,00,0.00,N,2,2, 20250306,297,297,310,295,236653,70855222,00,0.00,N,3,0, 20250305,297,296,299,294,69753,20700911,00,0.00,N,5,-2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index ca8581cdf9d2..4275cd89cf26 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 +20250310,2370,2350,2400,2330,51347,121694625,00,0.00,N,5,-5, 20250307,2375,2400,2435,2375,142581,342569167,00,0.00,N,5,-55, 20250306,2430,2460,2465,2405,90202,218621815,00,0.00,N,5,-25, 20250305,2455,2385,2465,2385,78577,190840722,00,0.00,N,2,55, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index d8d07c65e7dc..c641d0e9ac57 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 +20250310,4775,4800,4840,4645,34942,164988575,00,0.00,N,2,5, 20250307,4770,4570,4905,4315,118594,557548017,00,0.00,N,2,150, 20250306,4620,4605,4620,4465,26771,121490716,00,0.00,N,2,5, 20250305,4615,4350,4640,4320,77514,345126367,00,0.00,N,2,295, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index c4a110b49ea3..bfbbaa16a5e6 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 +20250310,3830,3830,3830,3715,416,1581770,00,0.00,N,2,10, 20250307,3820,3815,3825,3790,3547,13523635,00,0.00,N,5,-15, 20250306,3835,3850,3850,3750,5982,22869470,00,0.00,N,3,0, 20250305,3835,3850,3850,3790,3120,11979250,00,0.00,N,2,5, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index c1ed749b5891..2bf5a0460f5c 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 +20250310,715,714,730,706,219281,156880530,00,0.00,N,5,-6, 20250307,721,729,760,715,392546,285240024,00,0.00,N,5,-8, 20250306,729,731,741,720,424494,309609769,00,0.00,N,5,-2, 20250305,731,704,743,700,952446,690693820,00,0.00,N,2,27, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index aea7ab848d14..c221de2cd7a5 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 +20250310,9640,9700,9720,9560,85269,819043780,00,0.00,N,5,-80, 20250307,9720,9740,9775,9640,39723,385170955,00,0.00,N,5,-30, 20250306,9750,9750,9760,9670,43290,420384390,00,0.00,N,3,0, 20250305,9750,9810,9820,9730,16273,158775515,00,0.00,N,5,-40, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 3de8db4369ba..0446e546258d 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 +20250310,33550,33350,33850,33100,37675,1263956750,00,0.00,N,2,200, 20250307,33350,33400,33950,32950,44701,1492894725,00,0.00,N,5,-50, 20250306,33400,33500,33900,32850,43639,1460542150,00,0.00,N,2,250, 20250305,33150,32250,33950,32200,54361,1808867925,00,0.00,N,2,900, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 2dc1ce184f4d..0c1f97e0d289 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 +20250310,2020,2020,2030,2010,11929,24143700,00,0.00,N,5,-5, 20250307,2025,2015,2030,2010,6325,12750930,00,0.00,N,2,5, 20250306,2020,2030,2030,2005,4350,8792438,00,0.00,N,2,10, 20250305,2010,2035,2035,2000,8293,16718760,00,0.00,N,5,-5, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 1ee7ad7a6449..dc6b9a4252b1 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 +20250310,7530,7490,7590,7390,3364,25072250,00,0.00,N,2,10, 20250307,7520,7630,7780,7510,1179,8921110,00,0.00,N,5,-50, 20250306,7570,7620,7630,7550,1322,10025950,00,0.00,N,5,-80, 20250305,7650,7670,7670,7590,850,6474875,00,0.00,N,5,-20, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 280e60fc4ebc..0a8532bae6eb 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 +20250310,22550,22650,23050,22550,11805,268321400,00,0.00,N,5,-200, 20250307,22750,22650,24000,22550,27771,645509500,00,0.00,N,5,-250, 20250306,23000,23100,24100,22550,54934,1264545775,00,0.00,N,5,-350, 20250305,23350,21200,23550,21200,50780,1142119225,00,0.00,N,2,1900, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 2e452f96dcba..1b163a3db6d6 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 +20250310,13380,13350,13380,13180,3775,50249380,00,0.00,N,2,10, 20250307,13370,13500,13600,13300,9601,129038450,00,0.00,N,5,-80, 20250306,13450,13380,13450,13190,25667,342393590,00,0.00,N,2,70, 20250305,13380,13260,13620,13260,7019,93859090,00,0.00,N,5,-40, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index f7f3cae93760..c37c107fbefe 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 +20250310,670,673,679,660,17676,11902367,00,0.00,N,5,-3, 20250307,673,672,680,672,17746,11975827,00,0.00,N,2,1, 20250306,672,675,690,670,22209,14986451,00,0.00,N,2,3, 20250305,669,669,674,661,26936,18014074,00,0.00,N,3,0, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 466e2f13910a..2b921f129825 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 +20250310,712,704,719,702,158027,112325121,00,0.00,N,3,0, 20250307,712,720,727,712,215016,154178755,00,0.00,N,5,-15, 20250306,727,736,737,714,513741,372019708,00,0.00,N,5,-9, 20250305,736,745,752,730,289505,213365480,00,0.00,N,5,-8, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 1cf3170e2459..7467faf0dd89 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 +20250310,2140,2105,2145,2055,12436,25844199,00,0.00,N,2,15, 20250307,2125,2080,2150,2030,8305,17292665,00,0.00,N,2,5, 20250306,2120,2050,2150,2050,13740,29023645,00,0.00,N,2,70, 20250305,2050,2150,2160,2050,7360,15514405,00,0.00,N,5,-100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 6ff22ae5f26e..4be784bb3117 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 +20250310,1558,1558,1608,1554,23286,36752814,00,0.00,N,3,0, 20250307,1558,1577,1621,1542,44397,69713431,00,0.00,N,5,-19, 20250306,1577,1605,1616,1576,20076,31933663,00,0.00,N,5,-28, 20250305,1605,1606,1627,1599,25698,41312599,00,0.00,N,5,-1, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index d67e65489eaf..b1c13b8bb516 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 +20250310,2030,2020,2030,2015,17503,35373992,00,0.00,N,3,0, 20250307,2030,2010,2030,2010,23425,47170247,00,0.00,N,2,5, 20250306,2025,2030,2040,2010,34587,69922145,00,0.00,N,5,-5, 20250305,2030,2015,2045,2015,15874,32132574,00,0.00,N,2,15, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 6a7ab5756bf7..a123d6cc2ccd 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 +20250310,7120,6830,7250,6810,1473574,10469538905,00,0.00,N,2,320, 20250307,6800,6940,7060,6800,952190,6570848280,00,0.00,N,5,-260, 20250306,7060,7170,7230,7040,841475,5989529060,00,0.00,N,5,-60, 20250305,7120,6960,7130,6910,972273,6826246965,00,0.00,N,2,160, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index b8d9dfc9e39a..554351a4962b 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 +20250310,16010,15990,16290,14750,98063,1557466245,00,0.00,N,5,-770, 20250307,16780,18070,18400,16180,205954,3504067030,00,0.00,N,5,-1290, 20250306,18070,17560,18100,17300,81983,1455229335,00,0.00,N,2,500, 20250305,17570,17090,17950,16940,93316,1635402150,00,0.00,N,2,480, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 39c652c9c0e2..8a23c4984d9b 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 +20250310,7530,7960,8000,7350,419721,3165694105,00,0.00,N,5,-550, 20250307,8080,8700,8850,8020,279538,2361591965,00,0.00,N,5,-620, 20250306,8700,8610,8740,8550,46335,401512775,00,0.00,N,2,60, 20250305,8640,8320,8740,8320,79760,683719240,00,0.00,N,2,320, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 8e1d40b13816..2fa01e845cc5 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 +20250310,18700,18390,18710,18200,60326,1121036980,00,0.00,N,2,280, 20250307,18420,18310,18700,18030,93539,1734795775,00,0.00,N,5,-60, 20250306,18480,18590,18850,18320,81603,1519446120,00,0.00,N,2,190, 20250305,18290,17760,18470,17760,84706,1549855565,00,0.00,N,2,310, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 0a78d52e532b..9f5d0e622af2 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 +20250310,9170,9210,9240,9120,28385,260060600,00,0.00,N,5,-30, 20250307,9200,9110,9230,9000,56359,516494900,00,0.00,N,2,50, 20250306,9150,9260,9300,9100,63506,582611100,00,0.00,N,5,-110, 20250305,9260,9110,9300,9110,68964,632163675,00,0.00,N,2,60, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 1d7459a2170d..b9b7f3c28d9e 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 +20250310,2835,2800,3070,2755,196247,568057617,00,0.00,N,2,50, 20250307,2785,2795,2935,2755,100593,283905035,00,0.00,N,5,-20, 20250306,2805,2805,2945,2790,55378,158863510,00,0.00,N,5,-20, 20250305,2825,2740,2885,2740,37206,105176065,00,0.00,N,2,60, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 553b54c5ca2b..6256782b8a65 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 +20250310,3655,3650,3660,3650,635,2319520,00,0.00,N,2,5, 20250307,3650,3645,3660,3635,2093,7631730,00,0.00,N,2,10, 20250306,3640,3655,3660,3625,8542,31132421,00,0.00,N,5,-25, 20250305,3665,3645,3675,3635,10030,36656697,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 4672d530c8c2..0ff7e2b91746 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 +20250310,4105,4115,4135,3995,63484,257485565,00,0.00,N,2,5, 20250307,4100,4100,4170,4035,60299,247525265,00,0.00,N,5,-15, 20250306,4115,4160,4240,4100,109086,451576380,00,0.00,N,5,-10, 20250305,4125,4060,4190,4035,130151,533267070,00,0.00,N,2,70, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index c65dd01795a2..61fc5517dcdf 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 +20250310,21500,22600,22600,21500,34264,750852175,00,0.00,N,5,-850, 20250307,22350,21900,22400,21200,83016,1840844775,00,0.00,N,2,700, 20250306,21650,21250,21700,21250,18208,392565875,00,0.00,N,2,450, 20250305,21200,21100,21500,21000,21180,449143425,00,0.00,N,5,-100, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 9f4fd5dccefb..de4b3ec83dec 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 +20250310,41750,42600,42800,41700,143791,6023616775,00,0.00,N,5,-850, 20250307,42600,42900,43100,42550,96506,4131231625,00,0.00,N,5,-700, 20250306,43300,43600,43700,43150,129545,5620137075,00,0.00,N,5,-300, 20250305,43600,42600,43700,42550,152256,6597962975,00,0.00,N,2,1050, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index e14f04048dcf..a1f05969c6e4 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 +20250310,4030,3840,4105,3840,256656,1019370842,00,0.00,N,5,-165, 20250307,4195,4445,4500,4095,436542,1860352595,00,0.00,N,5,-305, 20250306,4500,4430,4500,4250,213922,936107739,00,0.00,N,2,155, 20250305,4345,4095,4365,4095,170266,722378052,00,0.00,N,2,275, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 87918a53427d..fe2dafa4b5d6 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 +20250310,669,670,670,657,19556,12914607,00,0.00,N,5,-1, 20250307,670,670,671,659,16465,10950665,00,0.00,N,3,0, 20250306,670,681,734,663,81964,55926396,00,0.00,N,2,1, 20250305,669,655,690,653,40257,26925478,00,0.00,N,5,-2, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 94f941b13dac..3af8f553c6e4 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 +20250310,319000,319500,324500,317000,33158,10622129250,00,0.00,N,5,-500, 20250307,319500,317000,321000,315000,34955,11161718500,00,0.00,N,2,1000, 20250306,318500,317500,319000,315500,34229,10877781250,00,0.00,N,2,2000, 20250305,316500,323000,325500,315500,67735,21547459000,00,0.00,N,5,-3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index e1029570887c..2cd8157ce77a 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 +20250310,247000,254000,254500,240500,306897,75622960000,00,0.00,N,5,-3500, 20250307,250500,229500,255500,228000,762489,189025573500,00,0.00,N,2,17500, 20250306,233000,233000,240000,231000,201278,47190703750,00,0.00,N,2,2500, 20250305,230500,229500,235500,223500,307884,70319301000,00,0.00,N,2,3000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 6651431cc155..de8f13a3e886 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 +20250310,4590,4675,4760,4370,4351225,19925438283,00,0.00,N,5,-205, 20250307,4795,4900,5220,4670,4223791,20714224624,00,0.00,N,5,-395, 20250306,5190,5590,5740,4950,5714962,29861054342,00,0.00,N,5,-550, 20250305,5740,5800,6050,5630,1520275,8806748900,00,0.00,N,5,-140, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 90595e56e870..40e9bb972b05 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 +20250310,8210,8150,8310,7900,134786,1099304940,00,0.00,N,2,160, 20250307,8050,8210,8400,7980,170940,1389557895,00,0.00,N,5,-230, 20250306,8280,8350,8550,8230,186092,1558971605,00,0.00,N,5,-220, 20250305,8500,7960,8640,7890,231362,1899719210,00,0.00,N,2,540, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 53536dfc8289..59514e2421d0 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 +20250310,4220,4175,4295,3950,1374731,5751459703,00,0.00,N,5,-65, 20250307,4285,4170,4745,3865,14613796,64378213012,00,0.00,N,2,210, 20250306,4075,4040,4090,3990,612937,2479888691,00,0.00,N,2,30, 20250305,4045,3940,4150,3910,1064355,4265658623,00,0.00,N,2,110, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 9fecb33a114f..ae7ab77867f9 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 +20250310,4605,4550,4640,4515,37150,169770465,00,0.00,N,2,15, 20250307,4590,4625,4675,4580,69815,322092380,00,0.00,N,5,-55, 20250306,4645,4660,4720,4610,82151,382819970,00,0.00,N,2,10, 20250305,4635,4600,4675,4600,37611,174461814,00,0.00,N,2,40, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index d89b29298d8e..2e6c8d2ec7b9 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 +20250310,2485,2530,2540,2455,17788,44199410,00,0.00,N,5,-45, 20250307,2530,2515,2570,2480,18558,46449694,00,0.00,N,5,-20, 20250306,2550,2505,2590,2495,17004,43063450,00,0.00,N,2,50, 20250305,2500,2590,2590,2490,19778,49841849,00,0.00,N,5,-30, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 896156b2f424..fae9ab3713c5 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 +20250310,8250,8280,8300,8220,3281,27078590,00,0.00,N,5,-30, 20250307,8280,8280,8370,8240,9278,76864450,00,0.00,N,5,-20, 20250306,8300,8400,8480,8290,12292,102910640,00,0.00,N,5,-80, 20250305,8380,8440,8460,8330,45347,381110140,00,0.00,N,2,60, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 452511fa43f0..6d28a690425a 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 +20250310,27000,26200,27100,25600,242267,6400378900,00,0.00,N,5,-450, 20250307,27450,28950,29300,25950,657299,17861398200,00,0.00,N,5,-1550, 20250306,29000,28800,29100,28500,95221,2739007250,00,0.00,N,3,0, 20250305,29000,28450,29650,28350,275113,8013515700,00,0.00,N,2,750, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index a6d82d4ab2ea..84aaca789535 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 +20250310,1427,1385,1452,1374,652562,927219326,00,0.00,N,2,42, 20250307,1385,1415,1417,1382,473335,662411867,00,0.00,N,5,-30, 20250306,1415,1438,1451,1410,444909,631789683,00,0.00,N,5,-20, 20250305,1435,1422,1444,1415,396831,565590916,00,0.00,N,2,14, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index fb9c0ea43666..db8c1cdc61ce 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 +20250310,2295,2285,2315,2255,63055,144123380,00,0.00,N,2,40, 20250307,2255,2265,2410,2240,244389,568153860,00,0.00,N,5,-15, 20250306,2270,2345,2345,2230,105335,239431020,00,0.00,N,5,-60, 20250305,2330,2280,2330,2280,72677,167512173,00,0.00,N,2,25, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 2ac32f10618d..b0041bc99b8b 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 +20250310,4060,4090,4130,3995,38643,156939930,00,0.00,N,5,-30, 20250307,4090,4170,4170,4050,20875,85682590,00,0.00,N,5,-80, 20250306,4170,4200,4200,4140,10400,43241110,00,0.00,N,5,-5, 20250305,4175,4140,4195,4105,10499,43677874,00,0.00,N,2,5, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 8be75c4d3bf4..9b0a22c09d64 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250310,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250307,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250306,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250305,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250304,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250305,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250304,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250228,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250227,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250226,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 838ea1a910c0..0034a989667d 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 +20250310,65500,66000,66500,65100,79389,5229048750,00,0.00,N,5,-700, 20250307,66200,64700,66600,64700,107160,7068393700,00,0.00,N,2,200, 20250306,66000,66100,66800,65600,98271,6505158150,00,0.00,N,2,200, 20250305,65800,64900,66100,64400,74149,4838373350,00,0.00,N,2,1700, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 917fea487331..ef11b05f2051 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 +20250310,6790,6930,6960,6720,40480,278066410,00,0.00,N,5,-20, 20250307,6810,6900,7120,6710,153674,1063167395,00,0.00,N,5,-70, 20250306,6880,6470,6950,6450,155475,1055730815,00,0.00,N,2,410, 20250305,6470,6350,6550,6300,58108,373549090,00,0.00,N,2,120, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index f05c8ddb016a..7aade13835ad 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 +20250310,1349,1555,1618,1310,1312963,1961478672,00,0.00,N,5,-176, 20250307,1525,1525,1555,1476,262547,397012859,00,0.00,N,2,1, 20250306,1524,1580,1665,1466,663335,1034023153,00,0.00,N,5,-6, 20250305,1530,1395,1530,1362,1218454,1785300207,00,0.00,N,2,171, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index bdc53d63b510..92f5c42c6304 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 +20250310,6830,6800,6910,6710,12191,83065690,00,0.00,N,2,40, 20250307,6790,6840,7020,6770,15027,103216620,00,0.00,N,5,-120, 20250306,6910,7040,7080,6860,10534,72983560,00,0.00,N,5,-130, 20250305,7040,6740,7050,6740,24346,169412980,00,0.00,N,2,300, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 2b6f4712c95e..51c5ff40620a 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 +20250310,2210,2185,2240,2110,34246,74160955,00,0.00,N,2,10, 20250307,2200,2370,2390,2065,119550,269559109,00,0.00,N,5,-180, 20250306,2380,2320,2385,2285,62739,146337785,00,0.00,N,2,50, 20250305,2330,2220,2385,2220,88542,207893045,00,0.00,N,2,50, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 230107b04682..1307768fe6d8 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 +20250310,968,973,973,963,37659,36428418,00,0.00,N,5,-7, 20250307,975,981,983,963,158355,154309265,00,0.00,N,5,-8, 20250306,983,1003,1003,983,184186,181811501,00,0.00,N,5,-22, 20250305,1005,982,1005,979,139322,137384178,00,0.00,N,2,23, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 8493c2986a14..a61eb492ebb8 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 +20250310,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, 20250307,2595,2500,2595,2500,64,164875,00,0.00,N,5,-100, 20250306,2695,2695,2695,2695,20,53900,00,0.00,N,2,10, 20250305,2685,2690,2690,2685,12,32230,00,0.00,N,2,5, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 63e0d151f5ba..048901e841c2 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 +20250310,16040,15310,16110,15130,485548,7636585280,00,0.00,N,2,580, 20250307,15460,16540,16540,15380,924929,14596272170,00,0.00,N,5,-1090, 20250306,16550,16660,16900,16350,464432,7715604390,00,0.00,N,5,-300, 20250305,16850,16880,17430,16470,559783,9452152990,00,0.00,N,5,-110, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index c6204efa5ed2..a6b771110f4f 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 +20250310,3025,2975,3060,2970,237997,716772164,00,0.00,N,2,50, 20250307,2975,3010,3015,2975,184210,550857337,00,0.00,N,5,-40, 20250306,3015,3060,3080,3005,334407,1016719518,00,0.00,N,5,-40, 20250305,3055,2930,3285,2930,2983519,9386065786,00,0.00,N,2,105, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 469c3e8ed9c5..f2c1d0829bed 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 +20250310,1033,1033,1033,1020,9944,10231742,00,0.00,N,3,0, 20250307,1033,1034,1034,1021,22782,23354994,00,0.00,N,5,-1, 20250306,1034,1035,1038,1030,14228,14714824,00,0.00,N,5,-1, 20250305,1035,1032,1035,1024,21149,21788747,00,0.00,N,2,3, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index ccd97525b9ba..9442e938b599 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 +20250310,13120,13050,13370,12990,104695,1377106885,00,0.00,N,2,190, 20250307,12930,12820,12930,12650,85380,1092707800,00,0.00,N,2,110, 20250306,12820,13260,13260,12800,88643,1145985130,00,0.00,N,5,-360, 20250305,13180,13060,13280,13000,72460,948514025,00,0.00,N,2,130, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 5c1282e66447..56870c2c368a 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 +20250310,11710,11000,11890,10690,78184,889305405,00,0.00,N,2,350, 20250307,11360,12010,12190,11050,106239,1231958305,00,0.00,N,5,-860, 20250306,12220,12150,12300,11850,67444,815790310,00,0.00,N,2,70, 20250305,12150,11210,12150,11210,56407,668594555,00,0.00,N,2,780, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 24e388ea24e3..1897b348990c 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 +20250310,4480,4440,4490,4440,11909,53187025,00,0.00,N,2,50, 20250307,4430,4455,4460,4430,5814,25839345,00,0.00,N,5,-20, 20250306,4450,4485,4495,4450,17029,76164065,00,0.00,N,5,-35, 20250305,4485,4455,4550,4420,30018,133802292,00,0.00,N,5,-5, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 2a8d007c85d7..571a80a99e0f 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 +20250310,4340,4375,4700,4310,114618,514644786,00,0.00,N,5,-100, 20250307,4440,4195,4830,4110,504776,2308685152,00,0.00,N,2,240, 20250306,4200,4415,4415,4100,72489,303535735,00,0.00,N,5,-120, 20250305,4320,4045,4890,4000,547498,2448621673,00,0.00,N,2,245, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 6cc84beae2b5..799d877c7ab0 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 +20250310,2250,2295,2295,2245,34154,77273590,00,0.00,N,5,-40, 20250307,2290,2300,2325,2275,42220,96885564,00,0.00,N,5,-10, 20250306,2300,2310,2350,2280,47245,109093365,00,0.00,N,3,0, 20250305,2300,2250,2375,2245,142804,327973899,00,0.00,N,2,50, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index db84a2b945ba..1ae9d615a3a5 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 +20250310,4255,4235,4290,4200,57969,246203701,00,0.00,N,5,-5, 20250307,4260,4245,4300,4220,58463,248731263,00,0.00,N,5,-40, 20250306,4300,4355,4390,4295,56394,243685023,00,0.00,N,5,-70, 20250305,4370,4245,4400,4245,59660,258280540,00,0.00,N,2,100, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 04c7675fc498..4d40b63fe95b 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 +20250310,4730,5130,5500,4705,8390157,42434507954,00,0.00,N,3,0, 20250307,4730,4160,5360,4110,14559211,71643318066,00,0.00,N,2,585, 20250306,4145,4100,4185,4040,110035,456298855,00,0.00,N,2,60, 20250305,4085,4015,4120,4015,177106,718697235,00,0.00,N,2,25, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index d86d4e56e704..bf528bb668db 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 +20250310,4485,4425,4500,4420,42716,190642950,00,0.00,N,2,25, 20250307,4460,4525,4525,4455,95998,430346151,00,0.00,N,5,-85, 20250306,4545,4535,4590,4500,73936,334313403,00,0.00,N,2,5, 20250305,4540,4435,4565,4435,93507,423240744,00,0.00,N,2,80, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 332b072b8578..e838fcb005dd 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 +20250310,6040,5390,6050,5340,578540,3349743380,00,0.00,N,2,740, 20250307,5300,5010,5400,5010,171413,912731485,00,0.00,N,2,190, 20250306,5110,4800,5300,4765,388940,2002148480,00,0.00,N,2,300, 20250305,4810,4700,5020,4700,155449,757488912,00,0.00,N,2,110, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index c31d57604194..153152bbb9d1 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 +20250310,6610,6800,6900,6440,153806,1020942660,00,0.00,N,5,-180, 20250307,6790,6870,6940,6710,225546,1533348810,00,0.00,N,5,-140, 20250306,6930,7110,7220,6930,175640,1229194465,00,0.00,N,5,-180, 20250305,7110,7010,7200,6940,132493,935656545,00,0.00,N,2,40, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 5721871b34dc..f02e1e33b286 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 +20250310,9590,9680,9790,9320,53241,508120505,00,0.00,N,5,-210, 20250307,9800,10130,10270,9120,184140,1803133205,00,0.00,N,5,-470, 20250306,10270,10000,10300,9810,62597,632779705,00,0.00,N,2,270, 20250305,10000,9500,10200,9500,98970,979293810,00,0.00,N,2,500, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 01f3c697a0e1..b74399ee690a 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 +20250310,23550,23800,23950,23400,17727,418495325,00,0.00,N,5,-250, 20250307,23800,24000,24250,23400,20346,482663125,00,0.00,N,5,-250, 20250306,24050,24850,24850,23850,18400,444249700,00,0.00,N,5,-550, 20250305,24600,24400,24850,24050,19666,479901575,00,0.00,N,2,400, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 49cfd35786f1..4b61b76c99c2 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 +20250310,6350,6360,6400,6340,321,2039820,00,0.00,N,5,-10, 20250307,6360,6400,6480,6360,1319,8502080,00,0.00,N,5,-40, 20250306,6400,6350,6440,6340,699,4468595,00,0.00,N,2,50, 20250305,6350,6300,6360,6300,398,2518930,00,0.00,N,2,40, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 064b7915bbbe..5c4fe306f270 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 +20250310,16850,17020,17260,16770,64607,1091386375,00,0.00,N,5,-170, 20250307,17020,17060,17370,17000,50952,873507095,00,0.00,N,5,-270, 20250306,17290,17580,17600,17290,54824,954600395,00,0.00,N,5,-210, 20250305,17500,16600,17680,16600,129386,2221615690,00,0.00,N,2,930, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 50152e1b883c..ae16a871c6f7 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 +20250310,4195,4200,4225,4110,68017,284342785,00,0.00,N,5,-5, 20250307,4200,4265,4265,4180,37397,157881080,00,0.00,N,5,-65, 20250306,4265,4250,4310,4212,47729,203205961,00,0.00,N,2,15, 20250305,4250,4110,4255,4110,62206,260740880,00,0.00,N,2,75, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index f2176796acbf..387a3a103bc0 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 +20250310,73800,73800,74700,71000,112013,8157854850,00,0.00,N,5,-2000, 20250307,75800,78700,78800,74000,103450,7895153000,00,0.00,N,5,-3000, 20250306,78800,76300,79300,76300,89021,6972105600,00,0.00,N,2,2400, 20250305,76400,74600,76900,74200,47333,3596091900,00,0.00,N,2,1800, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index d559faae092c..9d98789a16b9 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 +20250310,651,658,659,650,235626,153786811,00,0.00,N,5,-5, 20250307,656,664,664,655,174077,114585017,00,0.00,N,5,-8, 20250306,664,660,668,659,188687,125093676,00,0.00,N,2,4, 20250305,660,660,670,655,150129,98780236,00,0.00,N,2,1, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 25e708976a5a..48af69934df3 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 +20250310,3335,3355,3355,3245,36790,120867380,00,0.00,N,3,0, 20250307,3335,3305,3335,3275,18607,61356525,00,0.00,N,2,30, 20250306,3305,3365,3365,3305,43937,145943730,00,0.00,N,5,-60, 20250305,3365,3335,3395,3330,22570,75970650,00,0.00,N,2,5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 82411eb03674..b6eee1b0b88f 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 +20250310,4595,4610,4645,4595,32462,149636948,00,0.00,N,5,-15, 20250307,4610,4640,4645,4585,14573,67132320,00,0.00,N,5,-60, 20250306,4670,4625,4670,4605,16688,77387649,00,0.00,N,2,50, 20250305,4620,4560,4665,4560,19610,89958885,00,0.00,N,2,60, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 72a2556d72ae..50384e9e8db2 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 +20250310,7470,7470,7490,7400,10824,80713130,00,0.00,N,3,0, 20250307,7470,7440,7500,7390,19245,143198845,00,0.00,N,2,30, 20250306,7440,7510,7550,7420,18835,140518060,00,0.00,N,5,-70, 20250305,7510,7390,7660,7380,10264,76665870,00,0.00,N,2,110, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 38234274e885..6be3e0c37a09 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 +20250310,715,724,724,705,35660,25467735,00,0.00,N,5,-9, 20250307,724,722,744,700,28491,20610298,00,0.00,N,2,2, 20250306,722,713,731,712,33466,24181773,00,0.00,N,2,10, 20250305,712,700,725,700,36683,26160217,00,0.00,N,2,12, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index e01370a1fce0..d13b474de3dc 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 +20250310,242,245,264,237,880587,216608235,00,0.00,N,5,-3, 20250307,245,249,254,240,735981,180063552,00,0.00,N,5,-4, 20250306,249,260,269,236,2002521,498737311,00,0.00,N,5,-10, 20250305,259,270,275,254,1783808,466723622,00,0.00,N,5,-6, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index b7a072100fc2..984303815035 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 +20250310,4910,4870,4970,4780,91406,444901371,00,0.00,N,2,30, 20250307,4880,4975,4985,4810,162173,789777431,00,0.00,N,5,-110, 20250306,4990,5150,5150,4950,95676,478354176,00,0.00,N,5,-120, 20250305,5110,4950,5160,4950,106710,539961035,00,0.00,N,2,100, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 75929d956d72..32514876e809 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 +20250310,377,388,393,373,220050,83775371,00,0.00,N,5,-13, 20250307,390,382,394,381,75696,29301340,00,0.00,N,2,6, 20250306,384,385,389,372,151392,57346549,00,0.00,N,5,-1, 20250305,385,391,394,380,223673,86507713,00,0.00,N,5,-6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index c678e3fec97f..3d1562d1f7e5 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 +20250310,549,541,549,536,60628,32781764,00,0.00,N,2,8, 20250307,541,556,556,539,161944,88341052,00,0.00,N,5,-13, 20250306,554,580,582,550,461609,261136598,00,0.00,N,5,-16, 20250305,570,563,570,553,182253,102011189,00,0.00,N,2,8, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 3829bc7b4245..37e6df66db38 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 +20250310,3355,3395,3450,3355,3639,12283507,00,0.00,N,5,-95, 20250307,3450,3370,3540,3370,4435,15082765,00,0.00,N,2,80, 20250306,3370,3395,3495,3360,4373,15015015,00,0.00,N,5,-25, 20250305,3395,3305,3435,3305,5368,18040570,00,0.00,N,2,90, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 58246367b7b7..01ad73850154 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 +20250310,14450,14670,14980,14280,100590,1458003140,00,0.00,N,5,-220, 20250307,14670,14520,14940,14520,53150,783626440,00,0.00,N,5,-50, 20250306,14720,14980,15050,14530,60354,888064605,00,0.00,N,5,-100, 20250305,14820,14900,15170,14420,125727,1840165180,00,0.00,N,2,30, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index eaa237cbb656..8e0df2dd760a 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 +20250310,5020,5080,5080,4860,120905,601733415,00,0.00,N,5,-60, 20250307,5080,5170,5170,4990,125190,633410795,00,0.00,N,5,-40, 20250306,5120,5290,5350,5080,235223,1224326530,00,0.00,N,5,-140, 20250305,5260,5000,5300,4965,474099,2453174575,00,0.00,N,2,340, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 5d5d068c353b..480c74b0b08c 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 +20250310,6150,6100,6210,6050,25373,155384910,00,0.00,N,2,50, 20250307,6100,6070,6230,6040,18891,115537560,00,0.00,N,3,0, 20250306,6100,6210,6310,6100,27486,170955550,00,0.00,N,5,-110, 20250305,6210,6060,6290,6050,51748,318866040,00,0.00,N,2,130, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index e1ba28964951..658e721ca914 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250310,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250307,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250306,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250305,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250304,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250305,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250304,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250228,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250227,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250226,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 4b89c740ba85..5b42aef29347 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 +20250310,6960,6960,7000,6900,25665,178303245,00,0.00,N,5,-10, 20250307,6970,7030,7070,6970,42043,294607000,00,0.00,N,5,-70, 20250306,7040,7100,7110,6990,51196,360660470,00,0.00,N,5,-50, 20250305,7090,6950,7090,6920,16243,114120295,00,0.00,N,2,140, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index db24b21a48dc..caf6e94d0eab 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 +20250310,4290,4280,4370,4210,99079,424510729,00,0.00,N,2,10, 20250307,4280,4390,4545,4280,183043,802588660,00,0.00,N,5,-110, 20250306,4390,4315,4525,4280,203723,893850580,00,0.00,N,2,75, 20250305,4315,4305,4365,4255,89306,385270241,00,0.00,N,2,10, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 5c695cbd88ed..a8a4abce0f36 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 +20250310,8900,8780,8910,8730,12989,114682840,00,0.00,N,2,160, 20250307,8740,9080,9150,8450,107439,928378820,00,0.00,N,5,-340, 20250306,9080,9100,9100,9060,10370,94295080,00,0.00,N,3,0, 20250305,9080,9240,9240,8980,16387,149149450,00,0.00,N,5,-10, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 146fc6efc863..c06b691190bb 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 +20250310,2805,2800,2870,2780,36862,103579986,00,0.00,N,2,5, 20250307,2800,2870,2890,2770,138257,391768167,00,0.00,N,5,-90, 20250306,2890,2900,2930,2870,81536,236177952,00,0.00,N,5,-10, 20250305,2900,2830,2910,2830,37429,107453600,00,0.00,N,2,80, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index b50ae68d2f43..d98e6817c8de 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 +20250310,22500,22700,22800,22050,9876,221289325,00,0.00,N,5,-400, 20250307,22900,22750,23050,22550,10043,228474700,00,0.00,N,3,0, 20250306,22900,23500,23500,22900,9810,227167150,00,0.00,N,5,-300, 20250305,23200,21750,23350,21750,63388,1406508525,00,0.00,N,2,500, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 685d3d1c9c07..94c9dc9df7a7 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 +20250310,749,740,761,738,80452,59887700,00,0.00,N,2,2, 20250307,747,753,769,735,288649,216122917,00,0.00,N,5,-7, 20250306,754,769,776,750,90154,68610893,00,0.00,N,5,-22, 20250305,776,771,778,757,170429,131161394,00,0.00,N,2,1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index c0c4b1c3c3aa..11f2f58eb62c 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 +20250310,20800,20800,21250,20550,31612,657780025,00,0.00,N,5,-150, 20250307,20950,21000,21450,20950,29652,628477375,00,0.00,N,5,-150, 20250306,21100,21650,21900,21050,66350,1420659100,00,0.00,N,5,-550, 20250305,21650,21300,21850,21200,57584,1244398200,00,0.00,N,2,600, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 308804965ac7..2f02fc34e555 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 +20250310,14210,13820,14490,13820,6378,90400030,00,0.00,N,2,130, 20250307,14080,14060,14290,13970,6085,86013155,00,0.00,N,2,20, 20250306,14060,14200,14570,13950,8727,123788710,00,0.00,N,5,-140, 20250305,14200,13850,14300,13850,5993,84807920,00,0.00,N,2,150, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 041239c4c21c..b8772f6dcfcd 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 +20250310,45600,45050,46050,44900,968529,44162971625,00,0.00,N,2,600, 20250307,45000,45750,46250,44900,1803119,81863957975,00,0.00,N,5,-1350, 20250306,46350,45200,46600,45200,1925797,88709683800,00,0.00,N,2,1700, 20250305,44650,46350,46600,44400,1969675,88775425075,00,0.00,N,5,-1500, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index dc8ae9db0027..8445aeb73ed6 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 +20250310,7770,7820,8020,7720,212094,1663357985,00,0.00,N,5,-50, 20250307,7820,7940,8010,7810,210707,1659277700,00,0.00,N,5,-130, 20250306,7950,8200,8200,7940,280751,2247957370,00,0.00,N,5,-190, 20250305,8140,8080,8360,8070,360575,2951097690,00,0.00,N,2,110, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 18d7b899f0a0..145db0f3a764 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 +20250310,896,910,912,891,277716,249235247,00,0.00,N,5,-14, 20250307,910,911,917,900,133147,120612503,00,0.00,N,5,-1, 20250306,911,924,929,905,267107,243579939,00,0.00,N,5,-10, 20250305,921,911,935,911,539294,497708919,00,0.00,N,3,0, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 12ffbdd71f18..22421117c7ba 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 +20250310,19700,19890,19890,19590,92340,1824552935,00,0.00,N,5,-80, 20250307,19780,19790,19990,19580,133523,2644130510,00,0.00,N,5,-220, 20250306,20000,20800,20850,19690,226069,4544264970,00,0.00,N,3,0, 20250305,20000,19800,20200,19590,136391,2715687700,00,0.00,N,2,550, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 0522ba1e625d..f9c3ea11c4a9 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 +20250310,5690,5620,5800,5570,101418,572760595,00,0.00,N,2,10, 20250307,5680,5730,5850,5600,195045,1107882850,00,0.00,N,5,-130, 20250306,5810,5820,6310,5720,2040330,12455023380,00,0.00,N,3,0, 20250305,5810,5480,6630,5480,5109727,31907321825,00,0.00,N,2,330, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 697309a7b787..8fc6db580444 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 +20250310,1626,1631,1634,1610,11848,19209493,00,0.00,N,5,-6, 20250307,1632,1625,1640,1616,15963,25909067,00,0.00,N,5,-11, 20250306,1643,1668,1668,1621,49024,79711990,00,0.00,N,5,-14, 20250305,1657,1656,1665,1626,11420,18830237,00,0.00,N,3,0, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 20b4ea617412..f6d0844ef8c7 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 +20250310,672,662,680,662,10055,6739229,00,0.00,N,2,8, 20250307,664,659,678,645,22925,15176855,00,0.00,N,2,1, 20250306,663,665,665,652,36549,24029712,00,0.00,N,2,4, 20250305,659,651,659,651,8805,5754575,00,0.00,N,2,8, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 3fa58cc4519d..00c612b315bb 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 +20250310,3780,3865,3920,3775,145247,556165888,00,0.00,N,5,-140, 20250307,3920,4040,4045,3885,53606,210906190,00,0.00,N,5,-65, 20250306,3985,3970,4015,3915,30545,120901212,00,0.00,N,2,25, 20250305,3960,3880,4000,3880,41863,164730965,00,0.00,N,2,40, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 91858b6d9b4e..33d251d828b3 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 +20250310,50700,51000,51600,50300,11926,609134450,00,0.00,N,5,-800, 20250307,51500,50800,51700,50500,12571,645934900,00,0.00,N,2,700, 20250306,50800,51800,51800,50400,17807,908717850,00,0.00,N,5,-1100, 20250305,51900,51100,52000,51100,11392,588419150,00,0.00,N,2,800, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 75991a6aecea..cf76bc1c72e2 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 +20250310,721,719,725,710,402604,309190901,00,0.00,N,2,1, 20250307,720,722,725,713,69313,49966319,00,0.00,N,5,-2, 20250306,722,735,735,720,86987,62870597,00,0.00,N,2,1, 20250305,721,716,724,716,87055,62683594,00,0.00,N,2,5, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 2c0a3ec4a4de..b2730b0bd1fa 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 +20250310,891,904,904,875,160415,141914784,00,0.00,N,5,-18, 20250307,909,909,917,890,174810,158100603,00,0.00,N,5,-2, 20250306,911,907,915,886,240364,216337230,00,0.00,N,2,18, 20250305,893,885,893,865,185159,162631514,00,0.00,N,2,15, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 04d109c3a1d8..0e4687632cb3 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250310,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250307,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250306,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250305,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250304,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250305,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250304,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250228,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250227,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250226,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index e92b032a0245..22e0bfd6c1de 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 +20250310,1921,1890,1958,1824,32039,60557521,00,0.00,N,2,41, 20250307,1880,1995,1996,1880,145759,281154039,00,0.00,N,5,-120, 20250306,2000,2035,2040,1991,80323,160681651,00,0.00,N,5,-20, 20250305,2020,2035,2035,1999,93335,187315231,00,0.00,N,2,10, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 1e23a17fc260..c541d4ef2c93 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 +20250310,795,782,803,779,651684,516348192,00,0.00,N,3,0, 20250307,795,797,801,790,173433,138146235,00,0.00,N,2,3, 20250306,792,790,797,783,310330,245398155,00,0.00,N,2,8, 20250305,784,779,786,778,160033,125223971,00,0.00,N,2,3, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 9df12111e8c4..4d70cac5f460 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 +20250310,46400,47350,47700,45900,357041,16715683875,00,0.00,N,5,-700, 20250307,47100,39000,52100,38950,3377315,165547396600,00,0.00,N,2,7000, 20250306,40100,39100,42300,39100,286263,11676837875,00,0.00,N,2,800, 20250305,39300,36600,42100,36450,542994,21628641200,00,0.00,N,2,2800, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 81bbf3940ec7..407e68e9d633 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 +20250310,1677,1733,1755,1676,9435,16068859,00,0.00,N,5,-73, 20250307,1750,1718,1790,1701,2449,4258491,00,0.00,N,2,30, 20250306,1720,1732,1760,1670,2959,5062379,00,0.00,N,5,-41, 20250305,1761,1693,1790,1645,9957,16913052,00,0.00,N,2,40, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index dadf49e53132..d81301d1c51a 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 +20250310,193500,196600,198400,193500,49210,9596899000,00,0.00,N,5,-5000, 20250307,198500,189700,199400,187800,97970,19213985500,00,0.00,N,2,8400, 20250306,190100,208000,208500,189300,193639,37536376900,00,0.00,N,5,-15900, 20250305,206000,205500,208000,203500,42504,8744407750,00,0.00,N,2,2500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 60ac92e60850..1ce965863486 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 +20250310,24600,24700,25550,24550,241302,5997309825,00,0.00,N,5,-200, 20250307,24800,25000,25450,24650,261917,6518175000,00,0.00,N,5,-500, 20250306,25300,26100,26250,25100,334138,8493701650,00,0.00,N,5,-600, 20250305,25900,25450,26400,25450,313000,8096240025,00,0.00,N,2,200, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 3e9e1bf4c7d8..ada4ce4fc505 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 +20250310,4940,4950,4970,4900,59712,294362643,00,0.00,N,5,-5, 20250307,4945,4920,4970,4905,63130,311032816,00,0.00,N,3,0, 20250306,4945,4995,5030,4925,94998,471425192,00,0.00,N,5,-50, 20250305,4995,4925,5020,4925,97576,485648903,00,0.00,N,2,45, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index b108b216ebd3..ad36a0312afe 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 +20250310,96500,94400,96500,94400,118,11294450,00,0.00,N,2,2300, 20250307,94200,95200,95200,94200,318,30001700,00,0.00,N,2,200, 20250306,94000,97300,97300,93800,285,26902700,00,0.00,N,5,-500, 20250305,94500,93800,98600,93800,140,13301700,00,0.00,N,5,-800, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index e329b3d17ba7..abd4dec62738 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 +20250310,3115,3140,3160,3050,56599,175330808,00,0.00,N,5,-25, 20250307,3140,3150,3182,3100,80579,253340181,00,0.00,N,5,-5, 20250306,3145,3150,3170,3135,77148,243195005,00,0.00,N,2,5, 20250305,3140,2960,3150,2960,133535,412301481,00,0.00,N,2,180, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index b445fe4e12a6..52265b8bc4e8 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 +20250310,1886,1916,1918,1880,272219,514507896,00,0.00,N,5,-34, 20250307,1920,1894,1920,1888,237688,451191831,00,0.00,N,2,13, 20250306,1907,1936,1936,1892,258224,492451519,00,0.00,N,5,-29, 20250305,1936,1885,1936,1885,348575,668768978,00,0.00,N,2,36, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 6cc575d8c043..72341a841e97 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 +20250310,2780,2760,2800,2735,154777,428558756,00,0.00,N,3,0, 20250307,2780,2800,2830,2770,127586,356586084,00,0.00,N,5,-35, 20250306,2815,2845,2870,2815,162536,461318193,00,0.00,N,5,-25, 20250305,2840,2775,2840,2770,225804,633355115,00,0.00,N,2,70, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index b0c91b0f0b5a..6774f1f28ee3 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 +20250310,2640,2645,2650,2625,166036,437331451,00,0.00,N,5,-15, 20250307,2655,2660,2680,2640,103365,274450805,00,0.00,N,5,-25, 20250306,2680,2670,2700,2670,103007,276494654,00,0.00,N,2,5, 20250305,2675,2660,2680,2655,80343,214302306,00,0.00,N,2,20, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index aa1796243c54..7887045834b2 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 +20250310,54800,55700,56700,54600,120281,6666283900,00,0.00,N,5,-200, 20250307,55000,59000,59000,53900,364348,20218320600,00,0.00,N,5,-4500, 20250306,59500,62300,62300,59300,124747,7491969800,00,0.00,N,5,-2100, 20250305,61600,60600,61700,59500,109302,6624518600,00,0.00,N,2,1400, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index ea7679943d79..62bb0344e19b 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 +20250310,8800,8880,9080,8730,195865,1736989740,00,0.00,N,5,-50, 20250307,8850,8840,9050,8600,338264,2981712065,00,0.00,N,5,-30, 20250306,8880,9470,9730,8800,1159237,10830915875,00,0.00,N,5,-50, 20250305,8930,8570,9070,8460,323779,2859488370,00,0.00,N,2,420, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 7963781f72c9..f02e7ff391c2 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 +20250310,5070,5110,5400,5060,10378,53030950,00,0.00,N,5,-40, 20250307,5110,5150,5150,5090,3948,20244120,00,0.00,N,2,20, 20250306,5090,5100,5140,5040,5563,28255920,00,0.00,N,2,70, 20250305,5020,5060,5080,4995,5381,26960145,00,0.00,N,2,25, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 1ab159b54483..12887cbee78c 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 +20250310,7200,7280,7440,7190,44772,325006435,00,0.00,N,5,-170, 20250307,7370,7320,7500,7300,24496,181477495,00,0.00,N,3,0, 20250306,7370,7300,7590,7140,52910,390643220,00,0.00,N,2,80, 20250305,7290,7000,7340,7000,22588,162936610,00,0.00,N,2,240, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index d4471efe37f7..2e873656d833 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 +20250310,4130,4040,4155,4035,79377,324685272,00,0.00,N,2,50, 20250307,4080,4070,4250,4005,247921,1020327071,00,0.00,N,2,50, 20250306,4030,4060,4075,4000,119284,480234015,00,0.00,N,5,-40, 20250305,4070,4085,4130,3990,89676,363011187,00,0.00,N,5,-15, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index ba94302f6b1d..28b5a676085d 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 +20250310,7050,7170,7350,7030,112730,807238925,00,0.00,N,5,-120, 20250307,7170,7030,7220,6980,137962,975083960,00,0.00,N,2,140, 20250306,7030,7440,7440,7030,204161,1466467955,00,0.00,N,5,-470, 20250305,7500,7700,7770,7340,335572,2523134390,00,0.00,N,5,-200, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 2c54d90a191e..9f6ff44c2c19 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 +20250310,4990,4990,5020,4945,29191,145476783,00,0.00,N,3,0, 20250307,4990,4985,5050,4970,32301,161656732,00,0.00,N,5,-40, 20250306,5030,5060,5100,4997,29372,147815767,00,0.00,N,5,-30, 20250305,5060,4920,5100,4920,29716,149896560,00,0.00,N,2,60, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index ec50a33ab1a7..ea727aa7abd7 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 +20250310,630,567,655,542,15708179,9651367543,00,0.00,N,2,111, 20250307,519,537,568,510,4184567,2233267861,00,0.00,N,5,-19, 20250306,538,740,748,518,23090872,12654682131,00,0.00,N,5,-202, 20250305,740,800,804,739,657612,503572446,00,0.00,N,5,-56, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index d137b405d5f0..21ba176ef276 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,540,540,540,540,0,0,00,0.00,Y,3,0, +20250310,540,540,540,540,0,0,00,0.00,Y,3,0, +20250307,540,540,540,540,0,0,00,0.00,Y,0,0, 20250306,540,540,540,540,0,0,00,0.00,Y,0,0, -20250305,540,540,540,540,0,0,00,0.00,Y,0,0, -20250304,540,540,540,540,0,0,00,0.00,Y,0,0, +20250305,540,540,540,540,0,0,00,0.00,N,0,0, +20250304,540,540,540,540,0,0,00,0.00,N,0,0, 20250228,540,540,540,540,0,0,00,0.00,N,0,0, 20250227,540,574,631,539,3604664,2080093988,00,0.00,N,2,5, 20250226,535,680,696,532,7434889,4552377794,00,0.00,N,5,-74, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 17f7a9553c4e..c7ce3a8b44c7 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 +20250310,8260,8290,8410,8160,101210,838299760,00,0.00,N,5,-20, 20250307,8280,8410,8550,8230,150016,1256195280,00,0.00,N,5,-200, 20250306,8480,8240,8550,8240,305098,2583031850,00,0.00,N,2,260, 20250305,8220,8110,8310,8110,88666,730247410,00,0.00,N,2,70, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 05e7225418f7..fd561396f5bc 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 +20250310,1171,1133,1173,1123,222552,270816826,00,0.00,N,2,31, 20250307,1140,1155,1174,1126,127578,146163128,00,0.00,N,5,-15, 20250306,1155,1177,1210,1147,98762,114794668,00,0.00,N,5,-23, 20250305,1178,1120,1185,1120,149543,174421501,00,0.00,N,2,48, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index b65b5abfb9f0..8399769f7667 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 +20250310,8070,8040,8220,8030,118441,962237505,00,0.00,N,5,-30, 20250307,8100,8000,8220,8000,125993,1022397655,00,0.00,N,5,-70, 20250306,8170,8610,8630,8100,322126,2665085725,00,0.00,N,5,-340, 20250305,8510,8350,8630,8350,211037,1797488410,00,0.00,N,2,80, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index dea42bd8377d..dd2fb2c44b8d 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 +20250310,1826,1880,1895,1815,246304,452402775,00,0.00,N,5,-50, 20250307,1876,1816,1884,1806,207813,384290741,00,0.00,N,2,48, 20250306,1828,1853,1865,1818,250489,457947773,00,0.00,N,5,-25, 20250305,1853,1836,1870,1820,197326,362268315,00,0.00,N,2,15, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index e779df3cbec3..32af8b65233e 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 +20250310,15700,15530,15780,15400,79294,1239265515,00,0.00,N,5,-20, 20250307,15720,16050,16050,15480,291312,4565119020,00,0.00,N,5,-430, 20250306,16150,16610,16950,16120,179462,2966646990,00,0.00,N,5,-490, 20250305,16640,16350,16650,16320,110527,1825653745,00,0.00,N,2,140, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 418621035604..1e36d4602076 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 +20250310,1420,1415,1441,1392,17060,24054113,00,0.00,N,2,5, 20250307,1415,1394,1440,1376,46848,65887639,00,0.00,N,2,21, 20250306,1394,1442,1442,1394,79076,111751265,00,0.00,N,5,-55, 20250305,1449,1345,1450,1325,291096,411328014,00,0.00,N,2,104, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index df3367ea6c34..51cf21e30268 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 +20250310,1693,1696,1712,1624,13754,23118517,00,0.00,N,5,-19, 20250307,1712,1707,1780,1700,21543,36851321,00,0.00,N,2,5, 20250306,1707,1705,1739,1685,12388,21138529,00,0.00,N,2,2, 20250305,1705,1713,1770,1689,10076,17174518,00,0.00,N,5,-7, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 1bb446dd0ba5..86553292e8de 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 +20250310,1546,1552,1552,1501,81850,124289879,00,0.00,N,5,-6, 20250307,1552,1570,1593,1540,49782,77808625,00,0.00,N,5,-26, 20250306,1578,1575,1590,1574,60627,95805045,00,0.00,N,2,3, 20250305,1575,1540,1600,1540,50202,79041790,00,0.00,N,2,25, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index ecb3b85adf11..8038030990ce 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 +20250310,808,812,816,801,98390,79253699,00,0.00,N,5,-4, 20250307,812,812,815,805,132238,107122128,00,0.00,N,3,0, 20250306,812,816,821,807,151256,122926233,00,0.00,N,5,-3, 20250305,815,850,934,796,2334486,1977919908,00,0.00,N,2,9, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 74b3cfe12206..2088d86b2bd3 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 +20250310,1731,1668,1779,1651,247708,429358531,00,0.00,N,2,67, 20250307,1664,1723,1723,1663,78825,133134663,00,0.00,N,5,-59, 20250306,1723,1694,1780,1673,129930,223095303,00,0.00,N,2,29, 20250305,1694,1668,1699,1659,87165,145870971,00,0.00,N,2,26, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index e8e64175b74c..97536162ac03 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 +20250310,6720,6630,6850,6620,50025,336141910,00,0.00,N,2,10, 20250307,6710,6960,6960,6700,65934,446902610,00,0.00,N,5,-180, 20250306,6890,6900,7000,6870,45615,314748845,00,0.00,N,5,-10, 20250305,6900,6920,7020,6850,33190,228925320,00,0.00,N,5,-20, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index a957dadbe553..32a225843ea4 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 +20250310,9280,9170,9410,9170,57985,539842050,00,0.00,N,5,-50, 20250307,9330,9440,9580,9330,82429,776066910,00,0.00,N,5,-160, 20250306,9490,9630,9630,9460,57011,542627270,00,0.00,N,5,-60, 20250305,9550,9370,9650,9360,98099,931097800,00,0.00,N,2,180, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index b9b22cbc18de..cf02a5abdc75 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 +20250310,5340,5330,5410,5280,7406,39537860,00,0.00,N,2,10, 20250307,5330,5360,5390,5310,15444,82459090,00,0.00,N,5,-30, 20250306,5360,5400,5460,5330,8729,47035800,00,0.00,N,5,-20, 20250305,5380,5260,5400,5260,16537,88300420,00,0.00,N,2,60, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 90e2b629690c..3c3c23da2f65 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 +20250310,879,900,900,872,65668,58010773,00,0.00,N,5,-21, 20250307,900,928,936,877,18342,16610198,00,0.00,N,5,-23, 20250306,923,928,939,920,13889,12881215,00,0.00,N,5,-15, 20250305,938,905,945,905,124718,116299378,00,0.00,N,2,25, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 45353ccf7b33..4d52309ec568 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 +20250310,37050,36600,37150,36600,11829,437107725,00,0.00,N,2,450, 20250307,36600,36850,37200,36500,8953,329362300,00,0.00,N,5,-250, 20250306,36850,36750,37300,36750,13976,518382525,00,0.00,N,2,100, 20250305,36750,36600,37050,36600,11090,408480975,00,0.00,N,3,0, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 6f986d470eb0..200d47f02e6c 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 +20250310,3265,3395,3395,3110,119936,390534115,00,0.00,N,5,-120, 20250307,3385,3360,3385,3285,29901,99608810,00,0.00,N,2,25, 20250306,3360,3445,3700,3260,346164,1208243572,00,0.00,N,5,-40, 20250305,3400,3305,3400,3280,35216,117726900,00,0.00,N,2,90, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index c8b1b1876e67..f20741f0b207 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 +20250310,1123,1133,1133,1116,139250,156014539,00,0.00,N,5,-5, 20250307,1128,1151,1154,1120,192151,218081544,00,0.00,N,5,-22, 20250306,1150,1153,1169,1147,118345,137221573,00,0.00,N,5,-3, 20250305,1153,1122,1154,1122,100120,113909856,00,0.00,N,2,28, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 4519ab0b513b..6397baf5fad1 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 +20250310,3685,3670,3725,3635,53604,197263890,00,0.00,N,5,-10, 20250307,3695,3650,3700,3600,96437,351575315,00,0.00,N,2,45, 20250306,3650,3750,3800,3640,111925,414368801,00,0.00,N,5,-125, 20250305,3775,3695,3780,3695,89094,333128793,00,0.00,N,2,45, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 543a4a3edc81..e10339e49b87 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 +20250310,61300,63200,63300,60800,296057,18369380600,00,0.00,N,5,-1800, 20250307,63100,63700,64900,62500,223632,14241608150,00,0.00,N,5,-900, 20250306,64000,68400,68500,63600,275505,18135015150,00,0.00,N,5,-3800, 20250305,67800,63600,67900,63600,366391,24411606900,00,0.00,N,2,3900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 09380796d474..0820f47d710f 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 +20250310,4960,4900,5110,4900,665370,3314442788,00,0.00,N,5,-100, 20250307,5060,5010,5350,4855,2205686,11177013751,00,0.00,N,5,-50, 20250306,5110,5390,5400,5100,1089280,5654251585,00,0.00,N,5,-220, 20250305,5330,5250,5650,5220,2787355,15128823955,00,0.00,N,2,150, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index bf7070526e81..19aa591bd4ef 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 +20250310,24200,23950,24650,23625,22288,538877125,00,0.00,N,5,-150, 20250307,24350,24600,25250,24350,27835,689627750,00,0.00,N,5,-550, 20250306,24900,25950,25950,24550,21485,536150675,00,0.00,N,5,-200, 20250305,25100,25100,25100,24550,13196,327725100,00,0.00,N,2,650, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 9757574a8eba..9ee1684e56b9 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 +20250310,20400,20500,20500,20150,5692,115306850,00,0.00,N,5,-100, 20250307,20500,20500,20500,20200,9020,182980800,00,0.00,N,3,0, 20250306,20500,20500,20700,20300,6388,130495625,00,0.00,N,3,0, 20250305,20500,20300,20750,20300,3348,68516800,00,0.00,N,2,250, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 14bf19d958fc..20191dbc57b1 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 +20250310,6700,6750,6840,6670,46109,311263245,00,0.00,N,5,-70, 20250307,6770,6810,6900,6740,75331,513204425,00,0.00,N,5,-110, 20250306,6880,6740,6970,6740,43107,296187600,00,0.00,N,2,130, 20250305,6750,6700,6840,6700,82359,557004195,00,0.00,N,3,0, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 0d48745e9f2f..6a7b37ca4758 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 +20250310,1354,1354,1365,1336,36595,49317147,00,0.00,N,5,-1, 20250307,1355,1348,1367,1320,66122,89359565,00,0.00,N,2,9, 20250306,1346,1365,1365,1337,79648,107357389,00,0.00,N,5,-10, 20250305,1356,1318,1360,1318,93976,126085048,00,0.00,N,2,28, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index d50676c6ff8a..1c50c6ab02b4 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 +20250310,5210,5180,5260,5180,41403,216993615,00,0.00,N,3,0, 20250307,5210,5160,5290,5160,42704,222905330,00,0.00,N,3,0, 20250306,5210,5270,5270,5150,45829,238384820,00,0.00,N,5,-20, 20250305,5230,5300,5350,5200,44963,236897115,00,0.00,N,5,-80, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 7f97cc547443..50ca7f231a3e 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 +20250310,2075,2060,2090,2040,8158,16772406,00,0.00,N,5,-20, 20250307,2095,2095,2100,2075,8758,18348262,00,0.00,N,3,0, 20250306,2095,2070,2110,2045,12943,26947380,00,0.00,N,2,20, 20250305,2075,2060,2090,2030,2523,5196570,00,0.00,N,2,15, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 94a35d33482f..6f4216a41451 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 +20250310,2700,2650,3100,2415,1256823,3405155977,00,0.00,N,2,290, 20250307,2410,2425,2480,2235,788263,1854068863,00,0.00,N,2,5, 20250306,2405,2070,2550,1894,1761485,4059045589,00,0.00,N,2,430, 20250305,1975,1715,2220,1707,1365792,2790790443,00,0.00,N,2,262, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 5b9f2261a97b..d53b3a33ac8e 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 +20250310,1959,1910,2020,1892,62719,123707610,00,0.00,N,2,49, 20250307,1910,1999,2020,1900,61114,120334577,00,0.00,N,5,-89, 20250306,1999,2070,2070,1960,56250,112904458,00,0.00,N,5,-51, 20250305,2050,1914,2050,1878,159525,308787294,00,0.00,N,2,120, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 0bf2c9da6f7b..0ca6f40dfea6 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 +20250310,2920,2940,2960,2915,140316,411444941,00,0.00,N,5,-20, 20250307,2940,2985,3015,2940,213086,633553475,00,0.00,N,5,-45, 20250306,2985,2960,2995,2950,130202,386951643,00,0.00,N,2,25, 20250305,2960,2900,2980,2900,276700,815008101,00,0.00,N,2,50, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 99438d5f1287..cfa09486cb80 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 +20250310,10820,10690,10970,10600,40071,433920745,00,0.00,N,5,-20, 20250307,10840,10690,11120,10560,60044,652933890,00,0.00,N,2,20, 20250306,10820,11700,11760,10770,103245,1147597680,00,0.00,N,5,-880, 20250305,11700,11410,11770,11310,52155,598409885,00,0.00,N,2,300, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 037273df962c..4122eb7551b3 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 +20250310,92300,93000,94300,89200,1501877,138206724500,00,0.00,N,2,2600, 20250307,89700,88100,90800,86500,1009113,90441582200,00,0.00,N,2,900, 20250306,88800,89500,90600,87000,1046989,93051818550,00,0.00,N,2,1400, 20250305,87400,85800,88700,83800,1148048,99257788000,00,0.00,N,2,700, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 6c5715be0c8a..74c54c132d8d 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 +20250310,50500,51000,51100,49800,441922,22299674300,00,0.00,N,5,-700, 20250307,51200,50300,51700,50300,865391,44335765650,00,0.00,N,2,200, 20250306,51000,47700,51300,47400,2214248,110987417650,00,0.00,N,2,3600, 20250305,47400,47000,47800,46500,672430,31633901900,00,0.00,N,2,850, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 0d9d5522938a..aa1f5684b6df 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 +20250310,5240,5180,5265,5140,38987,202458880,00,0.00,N,2,20, 20250307,5220,5210,5290,5150,56675,295308780,00,0.00,N,5,-60, 20250306,5280,5320,5400,5230,41050,216789535,00,0.00,N,5,-50, 20250305,5330,5260,5380,5260,46474,247613040,00,0.00,N,2,30, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index ee6c5d6144b7..090ce4db053f 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 +20250310,2330,2245,2355,2230,8008,18155710,00,0.00,N,2,65, 20250307,2265,2305,2305,2210,5336,11900477,00,0.00,N,5,-25, 20250306,2290,2365,2370,2265,4477,10214960,00,0.00,N,5,-25, 20250305,2315,2300,2335,2280,3994,9209114,00,0.00,N,3,0, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index dfc253312c3d..d992a65fbb3a 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 +20250310,14390,14260,14550,14240,89799,1293721580,00,0.00,N,2,70, 20250307,14320,14250,14770,14250,112271,1623414650,00,0.00,N,5,-180, 20250306,14500,14630,14890,14470,168077,2457361000,00,0.00,N,5,-110, 20250305,14610,13450,14630,13450,295636,4182571865,00,0.00,N,2,1010, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 61f46800b778..a0a2ad3d4df0 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 +20250310,83200,80700,84100,79500,22878,1896998650,00,0.00,N,2,2000, 20250307,81200,79700,82900,78900,29552,2411944100,00,0.00,N,2,1500, 20250306,79700,81600,81600,78900,27532,2203674550,00,0.00,N,5,-1900, 20250305,81600,80700,82000,79900,32785,2653712900,00,0.00,N,2,100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index c81a1cc49859..3fe49f884ad7 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 +20250310,1194,1226,1235,1188,562616,674148870,00,0.00,N,5,-32, 20250307,1226,1213,1255,1180,810559,977411996,00,0.00,N,3,0, 20250306,1226,1207,1236,1201,641151,779317988,00,0.00,N,2,19, 20250305,1207,1219,1257,1195,734551,893732042,00,0.00,N,5,-11, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index b35569d7d41d..a2286f87f4b0 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 +20250310,6740,6550,6840,6400,153519,1017222745,00,0.00,N,2,200, 20250307,6540,6800,6800,6530,132139,873984825,00,0.00,N,5,-260, 20250306,6800,7020,7040,6800,154212,1064710775,00,0.00,N,5,-200, 20250305,7000,6770,7080,6600,287353,1983386270,00,0.00,N,2,220, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index b92d97494971..e49da6ebbfdd 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 +20250310,6910,6900,6920,6810,8888,61099400,00,0.00,N,2,10, 20250307,6900,7100,7100,6900,16877,117382415,00,0.00,N,5,-200, 20250306,7100,7070,7150,6990,23437,165147710,00,0.00,N,2,30, 20250305,7070,6990,7070,6900,9908,69386640,00,0.00,N,2,80, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 14d9a51f5afe..331f92a5329d 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 +20250310,25100,25000,25450,24950,24969,628777725,00,0.00,N,3,0, 20250307,25100,25550,25600,25050,28177,711456500,00,0.00,N,5,-450, 20250306,25550,25250,25900,25250,46862,1200519350,00,0.00,N,2,400, 20250305,25150,25500,25500,24500,37165,930922650,00,0.00,N,2,550, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 13f144d09d97..8739f601de37 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 +20250310,250,252,254,242,110336,27308055,00,0.00,N,5,-5, 20250307,255,255,255,247,181612,45580108,00,0.00,N,2,1, 20250306,254,250,255,250,50953,12850253,00,0.00,N,3,0, 20250305,254,250,255,246,141811,35522843,00,0.00,N,2,1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 8de7d691dc63..e4ea82b880b1 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 +20250310,4390,4390,4460,4370,5436,23868520,00,0.00,N,3,0, 20250307,4390,4535,4535,4380,21250,93856085,00,0.00,N,5,-150, 20250306,4540,4645,4645,4530,5609,25606120,00,0.00,N,5,-100, 20250305,4640,4500,4675,4450,6952,31626415,00,0.00,N,2,175, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index e0bbe0338dc1..7d812d49ef10 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,145,145,145,145,0,0,00,0.00,Y,3,0, +20250310,145,145,145,145,0,0,00,0.00,Y,3,0, +20250307,145,145,145,145,0,0,00,0.00,Y,0,0, 20250306,145,145,145,145,0,0,00,0.00,Y,0,0, -20250305,145,145,145,145,0,0,00,0.00,Y,0,0, -20250304,145,145,145,145,0,0,00,0.00,Y,0,0, +20250305,145,145,145,145,0,0,00,0.00,N,0,0, +20250304,145,145,145,145,0,0,00,0.00,N,0,0, 20250228,145,145,145,145,0,0,00,0.00,N,0,0, 20250227,145,145,145,145,0,0,00,0.00,N,0,0, 20250226,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 1f70711d7084..97a846de7aa9 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 +20250310,1701,1685,1802,1600,311114,524852193,00,0.00,N,2,16, 20250307,1685,1681,1918,1666,697830,1227002956,00,0.00,N,5,-162, 20250306,1847,1992,2030,1847,1045228,2016933420,00,0.00,N,5,-273, 20250305,2120,2790,2890,2120,4602832,11269785429,00,0.00,N,5,-320, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 6f43063f72a8..76ad04003220 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 +20250310,65500,67000,67000,63100,256744,16804854850,00,0.00,N,2,200, 20250307,65300,64500,66000,61700,565847,36252677650,00,0.00,N,5,-800, 20250306,66100,67900,68700,65000,339191,22609150000,00,0.00,N,5,-2200, 20250305,68300,70400,71100,67600,341394,23604308000,00,0.00,N,5,-2500, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 63881207cc27..c19029ab3834 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 +20250310,8250,7970,8480,7880,268801,2208237665,00,0.00,N,5,-290, 20250307,8540,8970,9040,6810,706350,5727353595,00,0.00,N,5,-460, 20250306,9000,8450,9150,8120,564646,4911367215,00,0.00,N,2,380, 20250305,8620,8260,8740,7860,577956,4835078660,00,0.00,N,5,-100, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 5c81e1729f88..349b4c3f1ab1 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 +20250310,254,231,263,231,3954697,993160072,00,0.00,N,2,20, 20250307,234,239,271,232,3709264,926379422,00,0.00,N,5,-5, 20250306,239,230,244,226,942190,221027720,00,0.00,N,2,9, 20250305,230,222,239,221,1244842,284965798,00,0.00,N,2,8, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 3054169d6853..f967d9c1afa1 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 +20250310,1549,1518,1594,1500,73859,112970471,00,0.00,N,2,31, 20250307,1518,1539,1549,1515,104481,159880746,00,0.00,N,5,-21, 20250306,1539,1589,1589,1538,122507,190579267,00,0.00,N,5,-40, 20250305,1579,1553,1585,1553,91206,143269032,00,0.00,N,2,10, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index b35d94bbafcd..d87177383dba 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 +20250310,4205,4240,4380,4170,1230777,5260609703,00,0.00,N,5,-25, 20250307,4230,4220,4250,4165,500398,2108072000,00,0.00,N,2,15, 20250306,4215,4140,4550,4125,3712465,15916388236,00,0.00,N,2,80, 20250305,4135,4090,4150,4050,289290,1189227549,00,0.00,N,2,55, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 8accbfb511c8..0146856a86a5 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 +20250310,7810,7200,7910,7000,6744483,50736722140,00,0.00,N,2,320, 20250307,7490,7560,8340,6300,18652157,139720623325,00,0.00,N,5,-210, 20250306,7700,6950,8170,6900,10144528,76048254280,00,0.00,N,2,750, 20250305,6950,6890,7020,6750,2990901,20612176395,00,0.00,N,2,50, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index f0fb8632d50b..d7b4b38412a9 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 +20250310,7990,7910,8050,7800,51415,405670790,00,0.00,N,2,70, 20250307,7920,7910,8000,7870,29551,234032490,00,0.00,N,5,-80, 20250306,8000,8030,8050,7880,37980,301762080,00,0.00,N,5,-30, 20250305,8030,7810,8040,7810,49472,393045080,00,0.00,N,2,140, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index b1c6f3176977..42af8a31fdc7 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 +20250310,1282,1258,1377,1250,128957,167741282,00,0.00,N,2,18, 20250307,1264,1264,1274,1261,13274,16770636,00,0.00,N,3,0, 20250306,1264,1282,1282,1264,20524,26068121,00,0.00,N,5,-15, 20250305,1279,1246,1280,1246,49356,62429719,00,0.00,N,2,19, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index d1116e1142d9..c2c313caf063 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,764,764,764,764,0,0,00,0.00,Y,3,0, +20250310,764,764,764,764,0,0,00,0.00,Y,3,0, +20250307,764,764,764,764,0,0,00,0.00,Y,0,0, 20250306,764,764,764,764,0,0,00,0.00,Y,0,0, -20250305,764,764,764,764,0,0,00,0.00,Y,0,0, -20250304,764,764,764,764,0,0,00,0.00,Y,0,0, +20250305,764,764,764,764,0,0,00,0.00,N,0,0, +20250304,764,764,764,764,0,0,00,0.00,N,0,0, 20250228,764,764,764,764,0,0,00,0.00,N,0,0, 20250227,764,764,764,764,0,0,00,0.00,N,0,0, 20250226,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 01ef8eec1d71..e1b4c251dc3d 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 +20250310,327,328,340,312,1197652,391014904,00,0.00,N,2,4, 20250307,323,320,379,320,3247510,1106949364,00,0.00,N,5,-13, 20250306,336,370,370,304,4101941,1320957706,00,0.00,N,5,-28, 20250305,364,367,373,345,874398,313388499,00,0.00,N,5,-1, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 2c888663e477..0e2df416a974 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 +20250310,17080,17050,17380,16810,12710,218479160,00,0.00,N,2,30, 20250307,17050,17000,17290,16510,12459,209736540,00,0.00,N,2,10, 20250306,17040,17250,17580,17030,9672,165947210,00,0.00,N,5,-280, 20250305,17320,17420,17920,17170,7611,132800520,00,0.00,N,5,-100, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 90bcd4fbe94c..ccf98f0c2ac4 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 +20250310,28500,28100,28650,27450,55517,1561166475,00,0.00,N,5,-50, 20250307,28550,28100,28950,27750,33811,959982400,00,0.00,N,5,-300, 20250306,28850,29850,29900,28250,35305,1022714500,00,0.00,N,5,-550, 20250305,29400,28850,29400,28500,58801,1701951350,00,0.00,N,2,550, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 5b3baa602a1d..479b68488c54 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 +20250310,930,936,942,930,13749,12853904,00,0.00,N,5,-6, 20250307,936,973,981,905,71222,66773342,00,0.00,N,5,-37, 20250306,973,961,998,956,34608,33599794,00,0.00,N,2,36, 20250305,937,905,956,901,25518,23628730,00,0.00,N,2,32, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 02af0bbd09e7..1324a1b0de85 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 +20250310,22200,21950,22200,21700,7837,171903225,00,0.00,N,2,200, 20250307,22000,22350,22350,21650,21455,469494400,00,0.00,N,5,-350, 20250306,22350,22400,22550,22200,5591,124817100,00,0.00,N,2,100, 20250305,22250,21950,22400,21950,6463,143539425,00,0.00,N,2,200, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 5cedfa7afa81..7f68fc5c00ff 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 +20250310,1795,1780,1825,1701,246074,437657540,00,0.00,N,5,-39, 20250307,1834,2000,2000,1640,556505,1027572155,00,0.00,N,5,-136, 20250306,1970,1845,1985,1823,402171,775006551,00,0.00,N,2,106, 20250305,1864,1720,1964,1717,663236,1233725117,00,0.00,N,2,137, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index ccf81fe845d9..d4da569df049 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 +20250310,2100,2070,2145,2050,81145,169306559,00,0.00,N,2,30, 20250307,2070,2140,2145,2060,129885,271743727,00,0.00,N,5,-70, 20250306,2140,2125,2150,2120,58698,124938095,00,0.00,N,2,15, 20250305,2125,2090,2145,2090,74715,158107600,00,0.00,N,2,5, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index c7b3832d7f45..e3ead6b62599 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 +20250310,5440,5420,5490,5360,16284,87892625,00,0.00,N,2,20, 20250307,5420,5500,5520,5380,60769,329523820,00,0.00,N,5,-90, 20250306,5510,5510,5520,5420,22589,123305870,00,0.00,N,3,0, 20250305,5510,5390,5520,5380,28116,152896575,00,0.00,N,2,120, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index a3bbe206e8f3..b87f5c3111b2 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 +20250310,8950,9100,9120,8500,82290,735546985,00,0.00,N,5,-250, 20250307,9200,8610,9470,8540,224345,2039060760,00,0.00,N,2,470, 20250306,8730,9030,9070,8570,59822,530949490,00,0.00,N,5,-300, 20250305,9030,8530,9090,8530,114755,1025331335,00,0.00,N,2,500, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index f6e947328e52..f8c911e5a0fe 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 +20250310,840,840,850,819,67411,56444223,00,0.00,N,2,13, 20250307,827,821,845,821,69146,57729410,00,0.00,N,5,-3, 20250306,830,820,832,820,42073,34720870,00,0.00,N,2,6, 20250305,824,790,826,790,92053,74331941,00,0.00,N,2,34, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 4ab8a80507b4..e9e954e7ce0f 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250310,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250307,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250306,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250305,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250304,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250305,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250304,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250228,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250227,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250226,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index a01c28fb1766..bb4b5241679a 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 +20250310,498,500,505,490,161087,80202520,00,0.00,N,5,-2, 20250307,500,503,503,495,51887,25886388,00,0.00,N,5,-3, 20250306,503,503,509,497,31876,15951975,00,0.00,N,3,0, 20250305,503,490,505,489,54698,27041918,00,0.00,N,2,1, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 211e1634086c..13e624b153f4 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 +20250310,78500,77900,78700,77300,480479,37471428700,00,0.00,N,2,600, 20250307,77900,78900,78900,77800,621586,48609339350,00,0.00,N,5,-1600, 20250306,79500,79100,80200,78900,347224,27587960953,00,0.00,N,2,900, 20250305,78600,78500,79300,78100,337995,26560113400,00,0.00,N,2,400, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index e1d877fc493a..b3f271c97763 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 +20250310,3005,3000,3020,2990,29469,88429297,00,0.00,N,2,5, 20250307,3000,3015,3015,3000,29505,88577657,00,0.00,N,5,-5, 20250306,3005,3010,3025,3000,23502,70686613,00,0.00,N,5,-5, 20250305,3010,3000,3020,3000,34292,102983027,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 9e57150ece5d..d619fb15ff46 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 +20250310,17410,17410,17480,17330,8425,146693265,00,0.00,N,2,10, 20250307,17400,17420,17440,17330,1926,33516245,00,0.00,N,5,-20, 20250306,17420,17490,17500,17410,2332,40695400,00,0.00,N,5,-70, 20250305,17490,17410,17550,17400,4207,73437670,00,0.00,N,2,80, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 417cb6587dd1..efdc87aeae94 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 +20250310,2855,2905,2905,2855,17678,50716030,00,0.00,N,5,-70, 20250307,2925,2915,2940,2845,37298,107131900,00,0.00,N,2,5, 20250306,2920,2970,3000,2895,36158,105720195,00,0.00,N,5,-35, 20250305,2955,2920,2990,2885,75352,220546030,00,0.00,N,5,-40, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 800949173041..4c0f9d6098c0 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 +20250310,3130,3110,3140,3075,78058,243486842,00,0.00,N,2,40, 20250307,3090,3010,3095,3000,83247,254339305,00,0.00,N,2,45, 20250306,3045,3050,3080,3000,80178,243899450,00,0.00,N,3,0, 20250305,3045,3000,3055,2995,129521,389979640,00,0.00,N,2,45, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index c6b649c770b3..344b98aee7ea 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 +20250310,1113,1140,1160,1100,704672,784143437,00,0.00,N,5,-27, 20250307,1140,1180,1180,1140,715420,825220177,00,0.00,N,5,-50, 20250306,1190,1185,1255,1175,578177,695069345,00,0.00,N,2,17, 20250305,1173,1187,1190,1170,269942,318330880,00,0.00,N,5,-2, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 5e84036fc11f..a7ea60c86fa0 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1398,1398,1398,1398,1,1398,00,0.00,N,5,-1, 20250307,1399,1399,1399,1399,1,1399,00,0.00,N,2,2, 20250306,1397,1397,1397,1397,3,4191,00,0.00,N,3,0, 20250305,1397,1397,1397,1397,0,0,00,0.00,N,3,-1, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 62f1a1f3dbec..5d68cba61c75 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 +20250310,2020,2035,2050,2000,2763,5559665,00,0.00,N,5,-15, 20250307,2035,2075,2075,2035,229,470245,00,0.00,N,5,-25, 20250306,2060,2195,2195,2025,1500,3057720,00,0.00,N,2,30, 20250305,2030,2025,2030,2000,2681,5380940,00,0.00,N,3,0, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 61df055e27a9..dad577d35062 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 +20250310,720,729,759,720,275867,202173890,00,0.00,N,5,-9, 20250307,729,734,835,720,1031819,801035255,00,0.00,N,5,-3, 20250306,732,717,736,701,102268,73441055,00,0.00,N,2,29, 20250305,703,750,750,684,185404,131897304,00,0.00,N,5,-24, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 1bfe2d020042..097472d21f8b 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 +20250310,75100,72500,76200,71500,466998,34770175050,00,0.00,N,2,2600, 20250307,72500,70100,73800,70100,298845,21660141750,00,0.00,N,2,700, 20250306,71800,73500,76000,71600,405501,29701429700,00,0.00,N,5,-900, 20250305,72700,73000,74200,70400,511869,37065465500,00,0.00,N,3,0, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 9c54e3e9c17f..c31b05d2ff2e 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 +20250310,1465,1474,1489,1459,104280,153170100,00,0.00,N,5,-9, 20250307,1474,1482,1510,1470,62108,92268512,00,0.00,N,5,-11, 20250306,1485,1503,1519,1481,84661,126482351,00,0.00,N,5,-16, 20250305,1501,1495,1530,1494,79225,118809053,00,0.00,N,5,-11, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index b041d89b27c6..2cbc95afd5d9 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 +20250310,1660,1637,1679,1624,45339,74886158,00,0.00,N,2,4, 20250307,1656,1642,1728,1622,199073,337003245,00,0.00,N,2,4, 20250306,1652,1630,1657,1601,159856,260838316,00,0.00,N,2,22, 20250305,1630,1560,1630,1560,66011,105442699,00,0.00,N,2,45, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 1b45071903e1..3b0a864e87e1 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 +20250310,3060,3110,3160,3045,9794,30276175,00,0.00,N,5,-65, 20250307,3125,3115,3165,3100,5968,18713067,00,0.00,N,5,-5, 20250306,3130,3070,3140,3070,7743,24131970,00,0.00,N,2,25, 20250305,3105,3060,3130,3020,12522,38511665,00,0.00,N,2,45, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index dcf163b902e6..72cb503d6f09 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 +20250310,13590,10450,13590,10330,10087172,125799703220,00,0.00,N,1,3130, 20250307,10460,10550,10590,10380,90722,950457555,00,0.00,N,5,-40, 20250306,10500,10900,10900,10480,145010,1539371545,00,0.00,N,5,-270, 20250305,10770,10720,10900,10650,133895,1438632915,00,0.00,N,2,70, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index eb16c10c8b1f..58712141bb16 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 +20250310,83600,83500,85300,83200,131629,11044623250,00,0.00,N,5,-100, 20250307,83700,83500,84500,81700,166666,13820846650,00,0.00,N,5,-300, 20250306,84000,92100,92100,82400,615031,52360221850,00,0.00,N,5,-9000, 20250305,93000,96700,98000,92500,212249,19887520850,00,0.00,N,5,-3600, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 650a2f0d8d8c..57e200f0d540 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 +20250310,2940,2945,3022,2910,28288,83874563,00,0.00,N,5,-5, 20250307,2945,2960,2975,2930,12948,38189484,00,0.00,N,5,-30, 20250306,2975,2980,2980,2930,22872,67632404,00,0.00,N,3,0, 20250305,2975,3015,3040,2975,16591,49615385,00,0.00,N,5,-40, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index f8bf3dbec5d8..4b232313e273 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 +20250310,32050,32150,32400,31950,3934,126653100,00,0.00,N,5,-150, 20250307,32200,31900,32350,31400,3979,127566600,00,0.00,N,2,250, 20250306,31950,31750,32000,31650,3732,118830175,00,0.00,N,2,200, 20250305,31750,31600,31950,31500,1855,58899525,00,0.00,N,2,100, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index fbd731cb7d79..f00b268d65ce 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 +20250310,1422,1440,1442,1407,37157,52664295,00,0.00,N,2,1, 20250307,1421,1414,1423,1407,42825,60507247,00,0.00,N,2,3, 20250306,1418,1423,1434,1411,37122,52654277,00,0.00,N,5,-5, 20250305,1423,1415,1450,1411,29496,41923319,00,0.00,N,2,8, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 23e720c4e89b..ecccddd1bab5 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 +20250310,10880,10550,11250,10500,953215,10482484310,00,0.00,N,2,350, 20250307,10530,10250,10630,10230,428149,4481811975,00,0.00,N,2,170, 20250306,10360,10840,10910,10250,836625,8796329080,00,0.00,N,5,-410, 20250305,10770,10650,11040,10590,563070,6033345820,00,0.00,N,2,120, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 43de63e430ac..c515d5e72800 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 +20250310,6300,6200,6420,6120,11724,72907900,00,0.00,N,2,130, 20250307,6170,6580,6580,6140,9087,56675560,00,0.00,N,5,-230, 20250306,6400,6280,6460,6180,3752,23604450,00,0.00,N,2,180, 20250305,6220,6200,6630,6130,8089,50843780,00,0.00,N,2,20, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 73443103227b..8e40b6ded671 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 +20250310,823,800,840,799,352743,290631910,00,0.00,N,2,20, 20250307,803,815,820,785,294863,236637323,00,0.00,N,5,-12, 20250306,815,820,828,799,547717,442686467,00,0.00,N,5,-5, 20250305,820,854,858,806,658852,543863875,00,0.00,N,5,-16, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 18accd8fcf36..9d1f23aab704 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 +20250310,2210,2205,2215,2185,38849,85416325,00,0.00,N,3,0, 20250307,2210,2175,2215,2160,45427,99463060,00,0.00,N,2,25, 20250306,2185,2175,2195,2175,32470,70868739,00,0.00,N,2,10, 20250305,2175,2145,2175,2135,52620,113200617,00,0.00,N,2,30, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index d613e5b05638..76f8afa0f25b 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 +20250310,9720,10600,10600,8130,1432816,14099402450,00,0.00,N,5,-770, 20250307,10490,10400,10650,10260,310866,3245763965,00,0.00,N,2,90, 20250306,10400,10850,10940,10150,879106,9196681070,00,0.00,N,5,-450, 20250305,10850,11090,11250,10750,408953,4472369720,00,0.00,N,5,-120, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index af2b75e672ed..b43e6ab5bd13 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 +20250310,2975,3000,3050,2900,65126,192852530,00,0.00,N,5,-55, 20250307,3030,3130,3150,2915,171778,519905315,00,0.00,N,5,-100, 20250306,3130,3130,3200,3035,166942,516876320,00,0.00,N,3,0, 20250305,3130,3000,3225,2900,327320,1026560194,00,0.00,N,2,130, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index fb2c73e6b482..cdc560808e61 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 +20250310,2110,2120,2150,2020,17599,36765980,00,0.00,N,5,-10, 20250307,2120,2235,2235,2120,6712,14480610,00,0.00,N,5,-120, 20250306,2240,2175,2290,2175,6185,13600825,00,0.00,N,2,65, 20250305,2175,2210,2210,2165,5139,11242960,00,0.00,N,5,-35, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index f0ad8b0e61c6..405e6e18241a 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 +20250310,2225,2200,2240,2170,66540,146469980,00,0.00,N,2,25, 20250307,2200,2195,2225,2190,26244,58021537,00,0.00,N,5,-5, 20250306,2205,2195,2225,2140,48422,105815360,00,0.00,N,2,5, 20250305,2200,2130,2205,2125,49223,107579929,00,0.00,N,2,70, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index c194829f778d..a51ac1618850 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 +20250310,6330,6460,6460,6300,11794,74961330,00,0.00,N,5,-70, 20250307,6400,6540,6540,6340,8546,54553640,00,0.00,N,5,-40, 20250306,6440,6490,6520,6390,9237,59554890,00,0.00,N,5,-50, 20250305,6490,6290,6500,6290,25450,163466100,00,0.00,N,2,150, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 2af76914f24d..2dbc6d636e6e 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 +20250310,5190,5170,5190,5130,33309,172250165,00,0.00,N,5,-10, 20250307,5200,5150,5210,5130,37895,196659250,00,0.00,N,2,30, 20250306,5170,5160,5220,5110,66466,343474150,00,0.00,N,3,0, 20250305,5170,5120,5180,5090,35053,179680650,00,0.00,N,2,40, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 8fb118725862..92db2ce0f358 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 +20250310,4540,4540,4585,4505,5978,27099175,00,0.00,N,3,0, 20250307,4540,4600,4620,4540,18139,82931727,00,0.00,N,5,-60, 20250306,4600,4615,4670,4550,17651,80956790,00,0.00,N,2,5, 20250305,4595,4550,4690,4545,16949,78110969,00,0.00,N,5,-5, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 799a8b6862ce..4e2f88021a05 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 +20250310,3230,2925,3435,2825,16434410,52666348017,00,0.00,N,2,585, 20250307,2645,2675,2740,2620,346979,929728515,00,0.00,N,5,-35, 20250306,2680,2650,2680,2595,260814,690996358,00,0.00,N,2,50, 20250305,2630,2570,2630,2530,237831,613180475,00,0.00,N,2,105, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 0eb348e7aee3..423f9ff413e5 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 +20250310,3080,2945,3105,2945,35164,107522570,00,0.00,N,2,90, 20250307,2990,3040,3090,2990,23234,70060124,00,0.00,N,5,-50, 20250306,3040,3035,3095,3000,22813,69459900,00,0.00,N,3,0, 20250305,3040,2945,3040,2945,24745,74393612,00,0.00,N,2,75, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index be12198801fe..760514487d0e 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 +20250310,10030,10370,10370,10010,141687,1432898805,00,0.00,N,5,-340, 20250307,10370,10310,10480,10290,94308,975938150,00,0.00,N,5,-20, 20250306,10390,10200,10700,10200,217928,2287785810,00,0.00,N,2,290, 20250305,10100,10160,10190,9890,105428,1054788765,00,0.00,N,2,40, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 1034381c4f41..2a21fb5983dc 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 +20250310,183200,183500,184900,182400,292376,53605586750,00,0.00,N,5,-800, 20250307,184000,187100,188500,184000,488043,90804304900,00,0.00,N,5,-4100, 20250306,188100,185500,188800,182200,753880,140589055000,00,0.00,N,2,3400, 20250305,184700,183600,187200,183600,517242,95789213600,00,0.00,N,2,1200, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index a7eeab22228b..9f76c94bc4a8 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 +20250310,14820,15030,15030,14750,13060,193990175,00,0.00,N,3,0, 20250307,14820,15000,15130,14820,22881,342673285,00,0.00,N,5,-170, 20250306,14990,14950,15250,14950,19014,286167170,00,0.00,N,5,-120, 20250305,15110,14730,15180,14730,22330,336376245,00,0.00,N,2,310, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index f9094b4a4775..cfaecc0c9fbf 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 +20250310,1038,1047,1047,1036,38292,39831646,00,0.00,N,5,-11, 20250307,1049,1053,1057,1045,22565,23705697,00,0.00,N,5,-11, 20250306,1060,1070,1072,1049,14892,15752168,00,0.00,N,2,9, 20250305,1051,1034,1055,1034,24884,25913269,00,0.00,N,2,9, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index c5a269cb30cd..8fd9134b634d 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 +20250310,52700,52700,53300,52600,68377,3623688850,00,0.00,N,5,-300, 20250307,53000,54200,54400,53000,154277,8259476050,00,0.00,N,5,-1400, 20250306,54400,54900,54900,52800,211377,11379754750,00,0.00,N,2,100, 20250305,54300,54200,55300,53900,141884,7710213650,00,0.00,N,2,200, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 85259dcc5ea6..f52c91af1c62 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 +20250310,6240,6070,6390,6050,100294,622347955,00,0.00,N,2,160, 20250307,6080,6140,6200,6030,28578,174278270,00,0.00,N,5,-50, 20250306,6130,6310,6310,6090,37832,232618610,00,0.00,N,5,-140, 20250305,6270,6250,6320,6120,62020,384182650,00,0.00,N,2,100, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index e2cd19c56d31..36221d87282f 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 +20250310,7130,7130,7140,7070,11092,78728140,00,0.00,N,3,0, 20250307,7130,7160,7160,7050,31360,222306555,00,0.00,N,5,-80, 20250306,7210,7220,7220,7130,4825,34666385,00,0.00,N,3,0, 20250305,7210,7180,7230,7090,12127,87031360,00,0.00,N,5,-10, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 5e3410ece957..9d8e6baa64cb 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,778,778,778,778,0,0,00,0.00,Y,3,0, +20250310,778,778,778,778,0,0,00,0.00,Y,3,0, +20250307,778,778,778,778,0,0,00,0.00,Y,0,0, 20250306,778,778,778,778,0,0,00,0.00,Y,0,0, -20250305,778,778,778,778,0,0,00,0.00,Y,0,0, -20250304,778,778,778,778,0,0,00,0.00,Y,0,0, +20250305,778,778,778,778,0,0,00,0.00,N,0,0, +20250304,778,778,778,778,0,0,00,0.00,N,0,0, 20250228,778,778,778,778,0,0,00,0.00,N,0,0, 20250227,778,778,778,778,0,0,00,0.00,N,0,0, 20250226,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index b416ba6c472c..04c1339bcb8f 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 +20250310,12710,12580,12820,12520,39755,505369840,00,0.00,N,2,50, 20250307,12660,12700,12850,12540,76923,976419820,00,0.00,N,5,-170, 20250306,12830,12540,12950,12510,87952,1125163485,00,0.00,N,2,290, 20250305,12540,12300,12560,12260,116506,1438365815,00,0.00,N,2,240, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ec61a1dc4c22..153ea3de7534 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 +20250310,1339,1322,1339,1316,20702,27373245,00,0.00,N,2,6, 20250307,1333,1357,1383,1321,12332,16494634,00,0.00,N,5,-25, 20250306,1358,1349,1390,1319,11847,15878249,00,0.00,N,2,9, 20250305,1349,1290,1506,1290,195816,272084173,00,0.00,N,2,49, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 0e7ebef20599..c55c1b602237 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 +20250310,16210,16200,16300,16150,24056,390259795,00,0.00,N,5,-50, 20250307,16260,16390,16440,16190,48199,786536380,00,0.00,N,5,-130, 20250306,16390,16330,16450,16230,33995,555455405,00,0.00,N,2,60, 20250305,16330,16100,16790,16060,73709,1202239135,00,0.00,N,2,230, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 4f1cf7a58016..ff54bee02821 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 +20250310,1341,1380,1380,1304,122162,164412646,00,0.00,N,5,-39, 20250307,1380,1391,1391,1320,77634,105791946,00,0.00,N,2,21, 20250306,1359,1325,1437,1325,269918,368379742,00,0.00,N,2,69, 20250305,1290,1300,1300,1276,28669,36818884,00,0.00,N,5,-10, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 72b70b11de10..56adbea11a55 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 +20250310,3900,3810,3940,3810,9219,35625555,00,0.00,N,3,0, 20250307,3900,3965,3965,3850,13265,51611755,00,0.00,N,5,-50, 20250306,3950,3955,4000,3920,13874,54737515,00,0.00,N,2,10, 20250305,3940,3870,3995,3870,8179,32154525,00,0.00,N,2,90, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 01db97d09560..79f7c5410064 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 +20250310,1291,1291,1303,1278,129640,167051423,00,0.00,N,2,1, 20250307,1290,1277,1344,1266,746067,974706737,00,0.00,N,2,11, 20250306,1279,1240,1306,1240,426327,548888513,00,0.00,N,2,41, 20250305,1238,1203,1254,1203,107170,131712335,00,0.00,N,2,35, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index e77bc0108b96..81e34226a764 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 +20250310,11320,11400,11480,11250,9221,104599640,00,0.00,N,2,10, 20250307,11310,11300,11600,11160,9743,111819215,00,0.00,N,2,20, 20250306,11290,11310,11460,11160,5944,67209100,00,0.00,N,5,-30, 20250305,11320,11480,11590,11300,8632,99060530,00,0.00,N,5,-160, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index a158bcf53db1..4ec532c812fb 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 +20250310,934,955,955,920,241233,224825020,00,0.00,N,5,-6, 20250307,940,965,965,905,476995,442652552,00,0.00,N,5,-14, 20250306,954,994,994,949,422599,405918422,00,0.00,N,5,-19, 20250305,973,955,997,954,244447,239198438,00,0.00,N,2,12, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 0a7ef003b5a6..307bb6dfde7c 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 +20250310,123400,123800,125200,122900,22350,2763736650,00,0.00,N,5,-400, 20250307,123800,127500,127500,123500,21429,2675226400,00,0.00,N,5,-4200, 20250306,128000,128200,129500,126700,14982,1916817550,00,0.00,N,2,400, 20250305,127600,126700,130400,126700,14395,1848492200,00,0.00,N,2,100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 3270ff7e7c83..6f77f5fc90b0 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 +20250310,1132,1137,1138,1131,8171,9269957,00,0.00,N,5,-6, 20250307,1138,1138,1148,1134,3716,4246221,00,0.00,N,3,0, 20250306,1138,1158,1158,1138,4551,5208643,00,0.00,N,5,-13, 20250305,1151,1153,1171,1151,8116,9369320,00,0.00,N,5,-2, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index fbf22729dd54..7270e95ef032 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 +20250310,3625,3665,3770,3590,105502,386115641,00,0.00,N,2,5, 20250307,3620,3600,3725,3600,33737,124117973,00,0.00,N,5,-15, 20250306,3635,3725,3735,3625,44292,162202077,00,0.00,N,5,-75, 20250305,3710,3595,3950,3580,243388,913836469,00,0.00,N,2,115, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 06d5a3a04fe1..d305477a5749 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 +20250310,669,792,799,641,202676,145088096,00,0.00,N,5,-123, 20250307,792,807,824,782,63202,50572676,00,0.00,N,5,-27, 20250306,819,811,839,800,72446,58931159,00,0.00,N,2,9, 20250305,810,817,829,791,15411,12395128,00,0.00,N,5,-7, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 53f9afe829b2..042da5356e71 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 +20250310,59600,60100,61000,59000,102702,6117032100,00,0.00,N,5,-1400, 20250307,61000,59600,61400,58900,137599,8335136650,00,0.00,N,2,1700, 20250306,59300,58900,59900,58500,85957,5087716450,00,0.00,N,2,400, 20250305,58900,57000,59900,57000,187434,11095040600,00,0.00,N,2,1900, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 60982a0c107c..fc21427d46a3 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 +20250310,2490,2500,2570,2475,9594,24005122,00,0.00,N,5,-35, 20250307,2525,2465,2545,2355,21129,52347145,00,0.00,N,2,40, 20250306,2485,2575,2700,2465,75594,190323455,00,0.00,N,5,-90, 20250305,2575,2570,2660,2540,32993,85818415,00,0.00,N,2,5, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 37cfedbaad85..64212167b13b 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 +20250310,1030,1034,1050,1028,42266,43737671,00,0.00,N,5,-8, 20250307,1038,1036,1115,1026,86329,91975054,00,0.00,N,2,2, 20250306,1036,1057,1082,1023,58497,61485162,00,0.00,N,5,-21, 20250305,1057,997,1207,997,807934,902844581,00,0.00,N,2,60, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 0506fd5a26c0..5bb780aaf302 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 +20250310,4020,3980,4045,3860,194459,773299060,00,0.00,N,2,5, 20250307,4015,4065,4150,3895,310675,1246350345,00,0.00,N,5,-70, 20250306,4085,4170,4170,4060,158758,649696167,00,0.00,N,5,-90, 20250305,4175,3920,4255,3920,629268,2600807317,00,0.00,N,2,270, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 0985b5b63e37..b264b8457586 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 +20250310,74500,74300,75700,74300,126540,9491960200,00,0.00,N,5,-500, 20250307,75000,77400,77400,74600,95494,7181508100,00,0.00,N,5,-2100, 20250306,77100,75300,78000,75300,133997,10328079150,00,0.00,N,2,1400, 20250305,75700,75800,76600,74100,110279,8309256400,00,0.00,N,2,100, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index d87f629c5547..6d123d8313ad 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 +20250310,4350,4395,4745,4300,14351851,64806347389,00,0.00,N,2,5, 20250307,4345,3780,4860,3730,37013428,164431133346,00,0.00,N,2,465, 20250306,3880,4225,4230,3850,9764025,39223243453,00,0.00,N,5,-110, 20250305,3990,3075,3990,3050,17788174,66009673126,00,0.00,N,1,920, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 4634b38a6b46..670539824e09 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 +20250310,5770,5720,5790,5450,522374,2940558150,00,0.00,N,2,150, 20250307,5620,5830,5860,5420,846795,4783362200,00,0.00,N,5,-220, 20250306,5840,5930,6120,5730,825298,4861396825,00,0.00,N,5,-220, 20250305,6060,5730,6200,5730,2777337,16660477320,00,0.00,N,2,390, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index f499f8ead6bd..78a4bdb87a16 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 +20250310,16090,15820,16510,15100,247324,3920133425,00,0.00,N,5,-10, 20250307,16100,16700,18190,15700,746064,12559702265,00,0.00,N,5,-540, 20250306,16640,15890,16710,15750,127531,2069948020,00,0.00,N,2,750, 20250305,15890,15670,16050,15390,48501,760934030,00,0.00,N,2,220, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 721031875890..1ba83a18c143 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 +20250310,51000,50200,52100,49800,21671,1111979450,00,0.00,N,2,800, 20250307,50200,50300,50700,49950,10221,512803450,00,0.00,N,5,-100, 20250306,50300,50600,51500,50200,9982,504393600,00,0.00,N,5,-300, 20250305,50600,49700,51600,49400,33907,1716299525,00,0.00,N,2,1300, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 9245fdfab6c7..def6ad638c7e 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,613,613,613,613,0,0,00,0.00,Y,3,0, +20250310,613,613,613,613,0,0,00,0.00,Y,3,0, +20250307,613,613,613,613,0,0,00,0.00,Y,0,0, 20250306,613,613,613,613,0,0,00,0.00,Y,0,0, -20250305,613,613,613,613,0,0,00,0.00,Y,0,0, -20250304,613,613,613,613,0,0,00,0.00,Y,0,0, +20250305,613,613,613,613,0,0,00,0.00,N,0,0, +20250304,613,613,613,613,0,0,00,0.00,N,0,0, 20250228,613,613,613,613,0,0,00,0.00,N,0,0, 20250227,613,613,613,613,0,0,00,0.00,N,0,0, 20250226,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index f1d9f6c952c1..287340fc7a55 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 +20250310,6280,6170,6330,6110,8925,55354255,00,0.00,N,2,20, 20250307,6260,6290,6390,6180,9418,58612460,00,0.00,N,5,-40, 20250306,6300,6420,6460,6240,16922,106955260,00,0.00,N,5,-120, 20250305,6420,6310,6450,6310,6044,38671770,00,0.00,N,2,40, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 67243012c8aa..253f7d8be7b6 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 +20250310,7710,7700,7750,7600,11984,91784555,00,0.00,N,2,10, 20250307,7700,7610,7740,7550,13286,101769110,00,0.00,N,2,90, 20250306,7610,7600,7710,7570,10188,77852630,00,0.00,N,2,10, 20250305,7600,7420,7610,7410,18175,136930405,00,0.00,N,2,180, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 63befbb5edf3..8ab593b8575a 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 +20250310,1547,1565,1565,1547,4673,7234344,00,0.00,N,5,-18, 20250307,1565,1575,1577,1530,15026,23241776,00,0.00,N,5,-12, 20250306,1577,1639,1639,1530,34826,54092519,00,0.00,N,5,-33, 20250305,1610,1595,1671,1578,19575,31333743,00,0.00,N,2,10, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index f31ac630ba9f..cbade1f7f259 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 +20250310,9110,9080,9120,8840,23100,215104840,00,0.00,N,2,30, 20250307,9080,9130,9130,8700,7404,65562240,00,0.00,N,2,70, 20250306,9010,8720,9030,8720,7563,67035100,00,0.00,N,5,-10, 20250305,9020,8700,9160,8700,2616,23598710,00,0.00,N,3,0, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 284c6b1921f3..0a6627edd6cf 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 +20250310,29750,27200,30850,26900,9804881,288516700250,00,0.00,N,2,3900, 20250307,25850,26250,26800,25650,547394,14289497550,00,0.00,N,5,-650, 20250306,26500,26000,26850,25250,891604,23308116125,00,0.00,N,2,1250, 20250305,25250,25150,25600,24150,779474,19456472400,00,0.00,N,2,100, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 06127770afff..f4aa9c50469c 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 +20250310,9880,9900,9940,9820,13722,135560120,00,0.00,N,2,30, 20250307,9850,9800,9970,9500,15968,156917890,00,0.00,N,5,-20, 20250306,9870,9880,9930,9820,19052,188100750,00,0.00,N,5,-10, 20250305,9880,9820,9940,9730,15307,150965210,00,0.00,N,2,60, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index ad2afc5ae904..b609e60f8bd2 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 +20250310,5880,5560,5960,5520,215948,1239929005,00,0.00,N,2,310, 20250307,5570,5380,5580,5320,139280,760480800,00,0.00,N,2,190, 20250306,5380,5340,5410,5230,103336,553655050,00,0.00,N,2,40, 20250305,5340,5290,5340,5060,196832,1028449035,00,0.00,N,3,0, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 356c727da9cf..f2323c1c7579 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 +20250310,2480,2495,2495,2475,4478,11113135,00,0.00,N,5,-15, 20250307,2495,2480,2500,2460,10056,25009938,00,0.00,N,2,10, 20250306,2485,2455,2495,2445,5976,14749695,00,0.00,N,2,5, 20250305,2480,2435,2490,2425,15715,38286695,00,0.00,N,2,50, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index ca1bd1f25f20..adb9e2371b05 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,389,389,389,389,0,0,00,0.00,Y,3,0, +20250310,389,389,389,389,0,0,00,0.00,Y,3,0, +20250307,389,389,389,389,0,0,00,0.00,Y,0,0, 20250306,389,389,389,389,0,0,00,0.00,Y,0,0, -20250305,389,389,389,389,0,0,00,0.00,Y,0,0, -20250304,389,389,389,389,0,0,00,0.00,Y,0,0, +20250305,389,389,389,389,0,0,00,0.00,N,0,0, +20250304,389,389,389,389,0,0,00,0.00,N,0,0, 20250228,389,389,389,389,0,0,00,0.00,N,0,0, 20250227,389,389,389,389,0,0,00,0.00,N,0,0, 20250226,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 31f9b138d497..aef99d795b47 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 +20250310,65300,66000,66100,65200,2774,182222300,00,0.00,N,5,-300, 20250307,65600,66100,66600,65100,9947,654703900,00,0.00,N,5,-400, 20250306,66000,65000,66200,64800,9836,646226700,00,0.00,N,2,1100, 20250305,64900,63900,64900,63600,2485,160087550,00,0.00,N,2,1000, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 020678a504d2..9846135f5cac 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 +20250310,1510,1497,1561,1353,1454481,2138108426,00,0.00,N,5,-49, 20250307,1559,1556,1614,1532,679083,1070315790,00,0.00,N,5,-55, 20250306,1614,1610,1638,1516,1387467,2213699470,00,0.00,N,3,0, 20250305,1614,1619,1678,1586,967574,1581625798,00,0.00,N,5,-5, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 8786aaca0430..11717c3ce345 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 +20250310,10540,10440,10550,10440,8768,91827650,00,0.00,N,2,100, 20250307,10440,10420,10470,10410,16106,168057510,00,0.00,N,5,-10, 20250306,10450,10560,10560,10440,17182,179976075,00,0.00,N,5,-80, 20250305,10530,10500,10640,10440,16105,169190405,00,0.00,N,2,40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index ddec26a72f62..9280169335b3 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 +20250310,4385,4400,4515,4190,107398,475522967,00,0.00,N,2,20, 20250307,4365,4325,4425,4295,41546,182117415,00,0.00,N,3,0, 20250306,4365,4330,4390,4280,24355,105923090,00,0.00,N,2,30, 20250305,4335,4290,4365,4265,21678,93270145,00,0.00,N,3,0, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 1c9fc04685e6..1d99dbe8efb9 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 +20250310,9720,9360,10000,9360,80143,780250635,00,0.00,N,2,340, 20250307,9380,9270,9440,9120,20945,195646630,00,0.00,N,2,130, 20250306,9250,9170,9340,9150,26698,247215150,00,0.00,N,2,80, 20250305,9170,9100,9200,9050,30889,282472790,00,0.00,N,2,70, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 6e5212c9238b..7a039c3d355e 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 +20250310,4280,4140,4350,4095,398808,1683448382,00,0.00,N,2,140, 20250307,4140,4410,4420,4130,1176433,4963005833,00,0.00,N,5,-360, 20250306,4500,4680,4740,4500,211306,974406393,00,0.00,N,5,-170, 20250305,4670,4535,4715,4470,289650,1337965566,00,0.00,N,2,125, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index c0aa577aa0a4..caa2c4e6916c 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 +20250310,6190,6210,6280,6180,6800,42219280,00,0.00,N,5,-70, 20250307,6260,6330,6370,6230,14192,89404480,00,0.00,N,5,-70, 20250306,6330,6430,6430,6330,4124,26347555,00,0.00,N,5,-100, 20250305,6430,6440,6550,6320,3826,24632205,00,0.00,N,5,-60, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index ad8d4eccd596..c3da28c23c4a 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 +20250310,3950,3840,3995,3812,319775,1254341644,00,0.00,N,2,130, 20250307,3820,3745,3840,3645,158548,593579320,00,0.00,N,2,20, 20250306,3800,3690,3800,3635,238703,894074190,00,0.00,N,2,105, 20250305,3695,3645,3695,3610,31145,113821369,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 9adff5396473..0aa9b964b405 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 +20250310,4965,4975,5020,4900,199547,992021652,00,0.00,N,5,-10, 20250307,4975,5040,5060,4965,247882,1239675361,00,0.00,N,5,-85, 20250306,5060,4950,5120,4940,508990,2573390528,00,0.00,N,2,110, 20250305,4950,4820,4970,4815,338066,1662633691,00,0.00,N,2,130, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 490c8ea9fa30..aba0ea896b80 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 +20250310,20200,20300,20700,20050,29727,606391100,00,0.00,N,5,-400, 20250307,20600,20950,20950,20300,23569,483404950,00,0.00,N,5,-400, 20250306,21000,21250,21600,20800,24191,510915425,00,0.00,N,2,50, 20250305,20950,20500,21000,20450,23899,494727450,00,0.00,N,2,300, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index dba71a421ecb..b784129d3437 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 +20250310,1467,1455,1469,1454,7448,10877549,00,0.00,N,5,-1, 20250307,1468,1470,1483,1457,5870,8631095,00,0.00,N,5,-1, 20250306,1469,1465,1479,1460,9998,14650432,00,0.00,N,2,4, 20250305,1465,1460,1472,1460,22878,33525226,00,0.00,N,2,5, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 64d50a5d2fb0..1b6e9399280d 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 +20250310,1315,1300,1315,1290,73670,96075814,00,0.00,N,2,17, 20250307,1298,1318,1318,1292,43930,57044211,00,0.00,N,5,-8, 20250306,1306,1310,1321,1306,35800,47003387,00,0.00,N,5,-4, 20250305,1310,1294,1313,1290,22920,29851238,00,0.00,N,2,4, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index b59cff4b1efa..bdde068a30c5 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 +20250310,960,986,986,945,340815,326345437,00,0.00,N,5,-26, 20250307,986,972,990,962,293655,286892673,00,0.00,N,5,-6, 20250306,992,1004,1012,961,454446,446780730,00,0.00,N,5,-12, 20250305,1004,978,1009,963,365495,358531639,00,0.00,N,2,28, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 8fcdbf77148f..3103be685721 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,654,654,654,654,0,0,00,0.00,Y,3,0, +20250310,654,654,654,654,0,0,00,0.00,Y,3,0, +20250307,654,654,654,654,0,0,00,0.00,Y,0,0, 20250306,654,654,654,654,0,0,00,0.00,Y,0,0, -20250305,654,654,654,654,0,0,00,0.00,Y,0,0, -20250304,654,654,654,654,0,0,00,0.00,Y,0,0, +20250305,654,654,654,654,0,0,00,0.00,N,0,0, +20250304,654,654,654,654,0,0,00,0.00,N,0,0, 20250228,654,654,654,654,0,0,00,0.00,N,0,0, 20250227,654,654,654,654,0,0,00,0.00,N,0,0, 20250226,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 0d8f5c99a24f..84b73c440d3c 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 +20250310,952,947,962,945,53242,50516633,00,0.00,N,2,7, 20250307,945,951,965,941,53664,51269950,00,0.00,N,5,-5, 20250306,950,942,960,940,68214,64795944,00,0.00,N,2,8, 20250305,942,940,950,935,51091,48144701,00,0.00,N,2,2, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index ed662a1d3de5..e60e93be7c80 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 +20250310,17840,17640,18030,17480,183796,3273643350,00,0.00,N,2,170, 20250307,17670,17360,17990,17340,311532,5495305940,00,0.00,N,2,90, 20250306,17580,18550,18550,17560,519435,9254055085,00,0.00,N,5,-770, 20250305,18350,18570,18690,18160,305932,5621174610,00,0.00,N,5,-30, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 68cf3dcb74de..79881141acce 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 +20250310,745,715,746,680,464280,334150863,00,0.00,N,2,24, 20250307,721,748,757,714,1070760,777483664,00,0.00,N,5,-36, 20250306,757,673,824,663,3162096,2327209512,00,0.00,N,2,79, 20250305,678,657,722,640,3264877,2211838354,00,0.00,N,2,41, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 5b4342f0066e..062668ca87ad 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 +20250310,2410,2445,2460,2350,56904,137831365,00,0.00,N,5,-35, 20250307,2445,2550,2565,2400,142026,351332136,00,0.00,N,5,-125, 20250306,2570,2595,2605,2525,50975,130138980,00,0.00,N,3,0, 20250305,2570,2480,2610,2450,94538,242366675,00,0.00,N,2,70, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 32e988b628de..3403c3c444ae 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 +20250310,3495,3445,3495,3410,5244,18050375,00,0.00,N,2,70, 20250307,3425,3430,3540,3425,13915,48156985,00,0.00,N,5,-50, 20250306,3475,3480,3510,3425,9834,33864855,00,0.00,N,5,-5, 20250305,3480,3460,3480,3435,3191,10993115,00,0.00,N,3,0, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index a4b7969a24c9..e06529dcf528 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 +20250310,8000,8170,8200,7890,555849,4465583750,00,0.00,N,5,-140, 20250307,8140,8290,8340,8040,658220,5348907095,00,0.00,N,5,-200, 20250306,8340,8460,8580,8330,382334,3225457415,00,0.00,N,5,-120, 20250305,8460,8430,8680,8240,828691,7045457470,00,0.00,N,5,-40, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index cb5a833fac3e..801865a860f1 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 +20250310,2600,2575,2610,2540,48130,124234158,00,0.00,N,2,5, 20250307,2595,2620,2620,2575,86279,224004537,00,0.00,N,5,-25, 20250306,2620,2700,2700,2605,91093,240050915,00,0.00,N,5,-60, 20250305,2680,2605,2695,2605,147859,393228202,00,0.00,N,2,70, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 90b6924fc6c6..2ae726df3364 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 +20250310,1186,1162,1330,1116,1588085,1994298220,00,0.00,N,2,81, 20250307,1105,1095,1149,1095,37437,41477607,00,0.00,N,2,5, 20250306,1100,1170,1176,1100,42108,48090867,00,0.00,N,5,-59, 20250305,1159,1171,1179,1139,39420,45522392,00,0.00,N,5,-22, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 5a006b461e48..027f2169d795 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,5220,5230,5230,5220,2,10450,00,0.00,N,5,-110, +20250310,5530,5220,5220,5220,0,0,00,0.00,Y,2,310, +20250307,5220,5230,5230,5220,2,10450,00,0.00,Y,5,-110, 20250306,5330,5330,5330,5330,0,0,00,0.00,N,3,0, 20250305,5330,5330,5330,5330,0,0,00,0.00,N,3,0, 20250304,5330,5330,5330,5330,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index edb78c48a532..5c5e4088189b 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 +20250310,874,875,893,872,53532,46794395,00,0.00,N,5,-7, 20250307,881,878,890,865,9057,7903195,00,0.00,N,2,3, 20250306,878,877,894,863,31900,28133316,00,0.00,N,2,6, 20250305,872,882,895,855,42353,37084631,00,0.00,N,5,-10, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index c5472636b7a6..df9cc855e198 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 +20250310,4030,4050,4130,4000,166694,674826196,00,0.00,N,5,-20, 20250307,4050,4060,4115,3960,249179,1007693711,00,0.00,N,5,-10, 20250306,4060,4165,4240,4010,145736,603061941,00,0.00,N,5,-110, 20250305,4170,4080,4170,4075,80746,332976662,00,0.00,N,2,120, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index b3cbfeee6647..e6573648b2cf 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 +20250310,6270,6100,6310,6040,52869,329721230,00,0.00,N,2,180, 20250307,6090,6130,6270,5990,75875,461819125,00,0.00,N,5,-90, 20250306,6180,6330,6480,6000,88579,552691545,00,0.00,N,5,-130, 20250305,6310,6200,6450,6200,63412,399981930,00,0.00,N,2,90, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 77253d018e2d..f85abf9c686d 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 +20250310,27250,27400,27800,26000,975539,26533719025,00,0.00,N,2,300, 20250307,26950,26800,27400,26100,770714,20717824350,00,0.00,N,2,850, 20250306,26100,26400,26950,25750,691033,18183482625,00,0.00,N,3,0, 20250305,26100,26150,26400,25150,469135,12129293025,00,0.00,N,2,300, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index ab1c95e76598..4c93a3313eeb 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 +20250310,9040,9000,9080,8990,1482,13364260,00,0.00,N,2,40, 20250307,9000,9100,9100,9000,1959,17664855,00,0.00,N,5,-100, 20250306,9100,9100,9160,8990,2382,21539245,00,0.00,N,2,70, 20250305,9030,9270,9270,9010,2679,24188700,00,0.00,N,5,-130, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index dfe9c5a6dc9e..319c0d330f89 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 +20250310,3995,4035,4035,3975,12214,48804515,00,0.00,N,3,0, 20250307,3995,4025,4025,3985,10095,40356998,00,0.00,N,5,-30, 20250306,4025,4020,4050,4010,12848,51757907,00,0.00,N,2,15, 20250305,4010,4020,4020,3985,8074,32305280,00,0.00,N,2,5, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 6cb4f383d4da..2e2ae3ce5e58 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 +20250310,9990,9960,10080,9950,4284,42815040,00,0.00,N,2,40, 20250307,9950,9900,10020,9900,2258,22524215,00,0.00,N,3,0, 20250306,9950,10140,10230,9850,12366,123959645,00,0.00,N,5,-300, 20250305,10250,9950,10450,9920,9143,92094090,00,0.00,N,2,270, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index cc7ef437f235..b44a78622600 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,800,800,800,800,0,0,00,0.00,Y,3,0, +20250310,800,800,800,800,0,0,00,0.00,Y,3,0, +20250307,800,800,800,800,0,0,00,0.00,Y,0,0, 20250306,800,800,800,800,0,0,00,0.00,Y,0,0, -20250305,800,800,800,800,0,0,00,0.00,Y,0,0, -20250304,800,800,800,800,0,0,00,0.00,Y,0,0, +20250305,800,800,800,800,0,0,00,0.00,N,0,0, +20250304,800,800,800,800,0,0,00,0.00,N,0,0, 20250228,800,800,800,800,0,0,00,0.00,N,0,0, 20250227,800,800,800,800,0,0,00,0.00,N,0,0, 20250226,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index e8632b345d3d..d8f5ad8e848e 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 +20250310,13050,12970,13160,12760,57634,749253135,00,0.00,N,2,80, 20250307,12970,13200,13210,12920,47499,619462235,00,0.00,N,5,-320, 20250306,13290,13440,13550,13165,51579,686576785,00,0.00,N,5,-270, 20250305,13560,12780,13720,12780,89340,1196947130,00,0.00,N,2,780, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 48b824b5c6f4..bd687f681686 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 +20250310,2410,2445,2500,2410,931790,2275245377,00,0.00,N,2,5, 20250307,2405,2425,2540,2395,1227663,3010241932,00,0.00,N,5,-50, 20250306,2455,2560,2565,2435,1924977,4781339151,00,0.00,N,5,-35, 20250305,2490,2475,2495,2435,1248031,3100270633,00,0.00,N,2,25, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 3a27c06b3d27..11e6f4bd999b 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 +20250310,8490,8450,8530,8130,44019,370696550,00,0.00,N,2,130, 20250307,8360,8530,8600,8210,87736,734341595,00,0.00,N,5,-270, 20250306,8630,8900,8900,8530,85682,741229070,00,0.00,N,5,-160, 20250305,8790,8680,8930,8680,51015,450400785,00,0.00,N,2,60, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 9ebc7c14f4c9..1879c25d115b 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 +20250310,43500,43450,44600,43100,33167,1457107650,00,0.00,N,2,100, 20250307,43400,44050,44450,43300,20336,891231475,00,0.00,N,5,-1000, 20250306,44400,44600,44900,44000,29928,1324746250,00,0.00,N,2,300, 20250305,44100,45950,46450,43800,66953,2969262350,00,0.00,N,5,-1600, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 2f46c906a9a6..b24a30c41cd2 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 +20250310,10090,10030,10290,9990,65606,666800395,00,0.00,N,2,20, 20250307,10070,10010,10230,9900,44431,447164165,00,0.00,N,3,0, 20250306,10070,10610,10740,10010,99665,1013342510,00,0.00,N,5,-500, 20250305,10570,10080,10670,10080,93526,974643530,00,0.00,N,2,510, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index ab29a3d363b1..a8697d1b17a2 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 +20250310,7150,7230,7240,7120,49910,357025880,00,0.00,N,5,-80, 20250307,7230,7310,7350,7170,82808,599800985,00,0.00,N,5,-80, 20250306,7310,7300,7450,7220,132890,978042765,00,0.00,N,2,70, 20250305,7240,7230,7330,7150,96372,697702795,00,0.00,N,3,0, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 9154e2fcdccf..6fd0fdc67cf4 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 +20250310,616,623,626,608,179032,110318441,00,0.00,N,5,-7, 20250307,623,637,649,615,211870,132170514,00,0.00,N,5,-14, 20250306,637,641,660,630,187167,119067301,00,0.00,N,2,1, 20250305,636,648,672,636,355336,231476182,00,0.00,N,5,-12, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index bbd32e167e07..edbc9edc4dcd 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 +20250310,103300,100700,104600,100000,126531,13037227050,00,0.00,N,2,2500, 20250307,100800,98000,102400,97500,123708,12491177650,00,0.00,N,2,1000, 20250306,99800,103500,106800,99000,197594,19957229500,00,0.00,N,5,-2400, 20250305,102200,102000,103600,100400,181610,18463896250,00,0.00,N,2,200, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 66fbe6899e68..826403c9eede 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1703,1778,1805,1690,232894,399648771,00,0.00,N,5,-75, 20250307,1778,1719,1780,1640,291954,499784032,00,0.00,N,2,80, 20250306,1698,1781,1781,1679,223298,381533303,00,0.00,N,5,-52, 20250305,1750,1764,1800,1642,478555,813413584,00,0.00,N,5,-14, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index b496ffeb485c..5ea964debd2d 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 +20250310,3210,3180,3225,3160,15623,50006330,00,0.00,N,2,10, 20250307,3200,3275,3290,3200,17751,57496778,00,0.00,N,5,-95, 20250306,3295,3240,3295,3230,32522,106301565,00,0.00,N,2,55, 20250305,3240,3180,3265,3180,19954,64400461,00,0.00,N,2,65, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index d218e404f630..478ab744de21 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 +20250310,37250,36350,37350,36350,304493,11288813050,00,0.00,N,2,650, 20250307,36600,36100,37100,36050,370071,13569750625,00,0.00,N,2,400, 20250306,36200,36000,36400,35800,359518,12971339300,00,0.00,N,2,450, 20250305,35750,36000,36350,35650,465108,16693700325,00,0.00,N,2,50, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 2780f04604a2..c37e2cc005e3 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 +20250310,5220,5270,5280,5210,4143,21733070,00,0.00,N,5,-10, 20250307,5230,5360,5360,5230,6190,32738160,00,0.00,N,5,-120, 20250306,5350,5260,5370,5250,10969,58226520,00,0.00,N,2,40, 20250305,5310,5210,5330,5210,7148,37810030,00,0.00,N,2,100, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index ad953cf5a56a..564351e81c4a 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 +20250310,5030,5080,5120,5000,360042,1811653635,00,0.00,N,5,-100, 20250307,5130,5080,5160,5075,116841,598750185,00,0.00,N,2,30, 20250306,5100,5090,5200,5080,139681,715418040,00,0.00,N,2,10, 20250305,5090,5010,5120,5010,259602,1317394790,00,0.00,N,2,40, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index b91893bb54fd..285a2e92a7d3 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 +20250310,6830,6770,6900,6670,11076,75418715,00,0.00,N,2,60, 20250307,6770,6700,6790,6680,10763,72486825,00,0.00,N,2,70, 20250306,6700,6750,6780,6700,3659,24690170,00,0.00,N,5,-50, 20250305,6750,6770,6770,6650,9181,61545320,00,0.00,N,5,-20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index ab2215bdf257..66f86b806647 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 +20250310,467,467,474,461,28113,13074526,00,0.00,N,3,0, 20250307,467,461,472,451,39482,18212965,00,0.00,N,2,6, 20250306,461,468,472,460,33263,15412539,00,0.00,N,5,-7, 20250305,468,466,470,461,54067,25134797,00,0.00,N,2,2, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 85f51d7380aa..b1eb5f3f1474 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 +20250310,14260,14320,14730,14230,189464,2728005395,00,0.00,N,5,-210, 20250307,14470,14450,15020,14270,210067,3074214680,00,0.00,N,5,-100, 20250306,14570,15190,15190,14520,287012,4255595285,00,0.00,N,5,-420, 20250305,14990,14430,15110,14430,256863,3819020790,00,0.00,N,2,580, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 48c133d203f4..0e88e61fe831 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 +20250310,7470,7550,7550,7400,9308,69293120,00,0.00,N,5,-20, 20250307,7490,7560,7560,7400,22649,169006880,00,0.00,N,2,10, 20250306,7480,7700,7700,7450,9600,72263115,00,0.00,N,5,-20, 20250305,7500,7410,7510,7370,12107,90264395,00,0.00,N,2,110, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 80257f5e37ff..6aa61eabf4c4 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 +20250310,316000,319000,321500,304000,231917,73193984750,00,0.00,N,5,-3000, 20250307,319000,320500,323000,309250,353894,112125867000,00,0.00,N,5,-1500, 20250306,320500,308000,324500,301000,458236,145380179250,00,0.00,N,2,17500, 20250305,303000,292500,307000,284000,406511,122230222000,00,0.00,N,2,12500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index da4c886a51a1..c6d39b454f6c 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 +20250310,1210,1230,1230,1210,3339,4073877,00,0.00,N,5,-20, 20250307,1230,1242,1242,1211,1875,2307568,00,0.00,N,5,-12, 20250306,1242,1215,1255,1215,7747,9481397,00,0.00,N,2,27, 20250305,1215,1210,1225,1200,1697,2053071,00,0.00,N,5,-1, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 45b327b6d463..84da941d6571 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 +20250310,5990,5950,6090,5850,81722,489017865,00,0.00,N,2,30, 20250307,5960,5940,6140,5865,78995,474990715,00,0.00,N,2,20, 20250306,5940,6250,6370,5940,166243,1008920775,00,0.00,N,5,-280, 20250305,6220,6000,6330,6000,58851,363530490,00,0.00,N,2,140, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 7cf5fdec6956..990a11235ebc 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 +20250310,57900,61200,61200,56200,571777,33118004650,00,0.00,N,5,-3400, 20250307,61300,58700,61500,57100,1075567,64609932450,00,0.00,N,2,2200, 20250306,59100,58900,59200,56700,602957,35015397450,00,0.00,N,2,400, 20250305,58700,54900,60200,54700,2723853,158754727050,00,0.00,N,2,7000, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 82623e655880..b46a0408c937 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 +20250310,14970,14800,15050,14800,30638,455993300,00,0.00,N,5,-50, 20250307,15020,15270,15290,14880,24106,362981580,00,0.00,N,5,-270, 20250306,15290,15440,15530,15230,14442,222492750,00,0.00,N,5,-130, 20250305,15420,15190,15420,15190,12773,195447370,00,0.00,N,2,360, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 203f04fd349a..28f521b7fe0b 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 +20250310,726,676,726,665,108792,75624284,00,0.00,N,2,50, 20250307,676,676,696,665,23009,15438592,00,0.00,N,3,0, 20250306,676,683,700,670,16337,11132311,00,0.00,N,5,-7, 20250305,683,674,687,674,11706,7975555,00,0.00,N,2,9, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 100911004b15..b4986ca13d0b 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 +20250310,19020,19250,19350,19020,20252,387315170,00,0.00,N,5,-420, 20250307,19440,19500,19770,19420,12318,240395250,00,0.00,N,5,-200, 20250306,19640,19840,19840,19560,7773,152785135,00,0.00,N,5,-200, 20250305,19840,19440,19840,19300,18246,357553495,00,0.00,N,2,390, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 6e4829dae909..c6ee6719949c 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 +20250310,926,736,939,729,7093285,6186386760,00,0.00,N,2,203, 20250307,723,849,990,693,6740240,5893287796,00,0.00,N,5,-57, 20250306,780,601,780,600,3219176,2382107787,00,0.00,N,1,180, 20250305,600,587,627,576,346748,210662000,00,0.00,N,2,12, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 201fea7fd488..30721db27ac1 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 +20250310,2585,2580,2605,2540,43324,111669140,00,0.00,N,2,5, 20250307,2580,2575,2595,2500,34951,89271300,00,0.00,N,2,10, 20250306,2570,2595,2595,2545,34915,89591375,00,0.00,N,3,0, 20250305,2570,2610,2610,2525,26735,68410880,00,0.00,N,2,10, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 01c1dd7b369f..4c4225f87759 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 +20250310,5350,5340,5390,5300,6122,32604680,00,0.00,N,5,-50, 20250307,5400,5340,5400,5280,14898,79480360,00,0.00,N,2,40, 20250306,5360,5460,5460,5360,6248,33644600,00,0.00,N,5,-90, 20250305,5450,5390,5490,5340,8859,47887235,00,0.00,N,2,60, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 9ea548d5a389..acb34ce43d05 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 +20250310,9910,9950,9980,9790,44665,443067480,00,0.00,N,5,-40, 20250307,9950,9680,10060,9630,60278,598064455,00,0.00,N,2,240, 20250306,9710,9840,9900,9710,45454,444608420,00,0.00,N,5,-80, 20250305,9790,9670,9830,9650,27844,270809640,00,0.00,N,2,110, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 5c16a27ea1da..00f2d54d5ca8 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 +20250310,14810,15080,15450,14810,1126178,17003894350,00,0.00,N,5,-310, 20250307,15120,14200,15610,14100,5778642,87315324660,00,0.00,N,2,820, 20250306,14300,15290,15480,14300,1271481,18625694490,00,0.00,N,5,-860, 20250305,15160,15390,16000,14980,1290714,19763228960,00,0.00,N,5,-90, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 0f50e3e6b4ec..c197c083252c 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 +20250310,2395,2355,2395,2200,42519,98646885,00,0.00,N,2,40, 20250307,2355,2345,2360,2320,29453,68824770,00,0.00,N,3,0, 20250306,2355,2390,2390,2310,9375,21900295,00,0.00,N,5,-10, 20250305,2365,2340,2365,2295,34228,79705395,00,0.00,N,2,40, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 51428ddfa2ba..7f9c077b0d27 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 +20250310,3580,3530,3675,3515,4267,15262050,00,0.00,N,2,50, 20250307,3530,3570,3570,3500,6508,23063445,00,0.00,N,5,-40, 20250306,3570,3620,3620,3560,5551,19880495,00,0.00,N,5,-50, 20250305,3620,3550,3620,3550,5399,19472135,00,0.00,N,2,70, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 44c65158b319..f3952c8ec582 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 +20250310,3015,3015,3045,2990,5432,16348203,00,0.00,N,3,0, 20250307,3015,3005,3035,2990,8077,24318260,00,0.00,N,2,10, 20250306,3005,3050,3080,3000,10800,32886680,00,0.00,N,5,-45, 20250305,3050,3030,3050,2995,18348,55322740,00,0.00,N,3,0, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index cdfac27b072e..a1bfa9d2508c 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 +20250310,1183,1181,1240,1171,9190,10943994,00,0.00,N,2,2, 20250307,1181,1187,1244,1160,11029,13164212,00,0.00,N,5,-19, 20250306,1200,1182,1240,1120,29006,34471073,00,0.00,N,2,4, 20250305,1196,1207,1223,1182,24596,29313096,00,0.00,N,5,-11, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 77c517085a25..77e43fb96928 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 +20250310,5660,5750,5850,5450,70674,400064195,00,0.00,N,5,-90, 20250307,5750,5620,5900,5560,112888,649572805,00,0.00,N,2,90, 20250306,5660,5610,5720,5500,88966,496678345,00,0.00,N,2,50, 20250305,5610,5520,6000,5520,90942,513150700,00,0.00,N,2,130, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 2ddce228ffa0..9f347cc323ec 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250310,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250307,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250306,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250305,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250304,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250305,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250304,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250228,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250227,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250226,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 3e1be213b998..cfa80e152625 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 +20250310,11630,11720,11740,11580,9671,112582540,00,0.00,N,5,-90, 20250307,11720,12110,12110,11700,15681,186004100,00,0.00,N,5,-90, 20250306,11810,11910,12100,11810,14378,171346920,00,0.00,N,5,-100, 20250305,11910,11650,11950,11650,7739,91363815,00,0.00,N,2,260, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index fab6f499a51a..73e192927778 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 +20250310,3210,3215,3240,3155,476392,1523036976,00,0.00,N,3,0, 20250307,3210,3170,3250,3165,646154,2072417904,00,0.00,N,3,0, 20250306,3210,3215,3225,3175,436431,1394227180,00,0.00,N,3,0, 20250305,3210,3160,3225,3140,1012886,3226188388,00,0.00,N,2,75, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 81f4732f3d40..59a1064c0ab8 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 +20250310,2730,2645,2730,2645,5764,15467945,00,0.00,N,2,20, 20250307,2710,2680,2720,2665,13196,35428595,00,0.00,N,2,10, 20250306,2700,2695,2720,2655,12807,34439450,00,0.00,N,3,0, 20250305,2700,2695,2755,2675,15485,41826320,00,0.00,N,3,0, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 4b1ea41bf318..d188c7756ed0 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 +20250310,36800,37100,37450,36650,170472,6290896420,00,0.00,N,5,-650, 20250307,37450,37900,37900,37250,104733,3928924500,00,0.00,N,5,-400, 20250306,37850,37300,37850,37300,58256,2194600825,00,0.00,N,2,400, 20250305,37450,37100,37650,37100,65697,2459589650,00,0.00,N,2,50, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e1cb9aa834af..17ede769e8d1 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 +20250310,1581,1594,1605,1548,34378,53962105,00,0.00,N,5,-13, 20250307,1594,1629,1629,1571,37487,59477240,00,0.00,N,5,-36, 20250306,1630,1690,1690,1570,73737,119694600,00,0.00,N,2,49, 20250305,1581,1576,1592,1535,38255,59782189,00,0.00,N,2,5, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 3e2d6daf5ea5..3d98d452aced 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 +20250310,38450,39350,40100,34950,1223756,46151196900,00,0.00,N,5,-1750, 20250307,40200,38850,41450,38200,901678,36353330700,00,0.00,N,2,1350, 20250306,38850,38600,40700,38350,876078,34793998875,00,0.00,N,2,1000, 20250305,37850,38200,41700,37050,906619,35552558925,00,0.00,N,2,300, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index f5a09059dcb6..bb3c72a09f62 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 +20250310,5160,5030,5230,4985,175506,907209505,00,0.00,N,2,130, 20250307,5030,5110,5230,5010,205915,1046602715,00,0.00,N,5,-110, 20250306,5140,5120,5150,5060,184580,943112110,00,0.00,N,2,90, 20250305,5050,4930,5120,4930,308704,1561199554,00,0.00,N,2,115, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index d69badd9cc0b..d9b5fe32095e 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,480,480,480,480,0,0,00,0.00,Y,3,0, +20250310,480,480,480,480,0,0,00,0.00,Y,3,0, +20250307,480,480,480,480,0,0,00,0.00,Y,0,0, 20250306,480,480,480,480,0,0,00,0.00,Y,0,0, -20250305,480,480,480,480,0,0,00,0.00,Y,0,0, -20250304,480,480,480,480,0,0,00,0.00,Y,0,0, +20250305,480,480,480,480,0,0,00,0.00,N,0,0, +20250304,480,480,480,480,0,0,00,0.00,N,0,0, 20250228,480,480,480,480,0,0,00,0.00,N,0,0, 20250227,480,480,480,480,0,0,00,0.00,N,0,0, 20250226,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index f250933f36bd..834e909e1840 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 +20250310,25700,25250,26800,24600,8452848,219013559525,00,0.00,N,2,1250, 20250307,24450,23700,24700,23400,2391934,57735259000,00,0.00,N,2,450, 20250306,24000,24450,24900,23800,2875339,69921617800,00,0.00,N,2,600, 20250305,23400,23650,23850,22850,1635388,38154874875,00,0.00,N,5,-250, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index e02a881a161b..3627dda40831 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 +20250310,7050,7050,7170,7020,242310,1712951685,00,0.00,N,2,10, 20250307,7040,7100,7260,6930,388588,2740726220,00,0.00,N,5,-150, 20250306,7190,7500,7500,7120,761764,5528102040,00,0.00,N,5,-500, 20250305,7690,8480,8670,7650,3838203,30879968585,00,0.00,N,2,220, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 6a82cd70c005..f7ac01314231 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 +20250310,2615,2405,2645,2395,2111975,5406896520,00,0.00,N,2,200, 20250307,2415,2500,2500,2415,579959,1422236474,00,0.00,N,5,-95, 20250306,2510,2580,2600,2490,515719,1297807987,00,0.00,N,5,-50, 20250305,2560,2515,2590,2510,335431,851866109,00,0.00,N,2,45, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index aa5e840a1b14..efe8b92794da 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 +20250310,26100,26400,26850,25600,58838,1541614550,00,0.00,N,5,-50, 20250307,26150,26500,27100,26050,54696,1446360200,00,0.00,N,5,-450, 20250306,26600,26900,27750,26600,85346,2309249050,00,0.00,N,5,-350, 20250305,26950,25600,27200,25450,190100,5051976375,00,0.00,N,2,1250, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index e5e2fdf454aa..39d1ee577787 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 +20250310,9400,9450,9520,9340,34300,323715525,00,0.00,N,5,-70, 20250307,9470,9150,9600,9140,37874,358777235,00,0.00,N,2,220, 20250306,9250,9650,9730,9250,76096,715375235,00,0.00,N,5,-400, 20250305,9650,9390,9660,9390,47336,451748855,00,0.00,N,2,260, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index bd6e3c0ee77b..aa6ecce0ecd1 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 +20250310,6470,6480,6530,6340,68688,442698370,00,0.00,N,5,-10, 20250307,6480,6350,6650,6340,232701,1519547025,00,0.00,N,2,40, 20250306,6440,6570,6680,6390,206620,1340949160,00,0.00,N,5,-110, 20250305,6550,6530,6685,6480,179388,1174631010,00,0.00,N,5,-130, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 08f76bf85e7a..8456bb96f4f4 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 +20250310,20850,19910,21200,19800,607318,12581923780,00,0.00,N,2,950, 20250307,19900,19500,20350,19450,260609,5220463080,00,0.00,N,2,100, 20250306,19800,20450,20600,19790,307079,6154239875,00,0.00,N,5,-650, 20250305,20450,20450,20900,20000,338873,6888257475,00,0.00,N,3,0, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 6ec3d153719b..f586bbe57971 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 +20250310,1208,1238,1238,1207,218185,269825591,00,0.00,N,5,-30, 20250307,1238,1225,1238,1205,24999,30407938,00,0.00,N,5,-1, 20250306,1239,1225,1240,1207,26168,31941651,00,0.00,N,5,-1, 20250305,1240,1220,1240,1220,13315,16440379,00,0.00,N,2,4, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index ef08c46c3b65..ffb6f0c289f0 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 +20250310,9420,9420,9690,9300,65171,616762520,00,0.00,N,5,-140, 20250307,9560,9590,10190,9500,78235,766002200,00,0.00,N,5,-110, 20250306,9670,10220,10240,9620,66282,646456925,00,0.00,N,5,-350, 20250305,10020,10040,10170,9950,34523,345799150,00,0.00,N,2,50, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 9d0dc04da814..ed833482cb68 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 +20250310,2985,3045,3050,2970,23330,69936500,00,0.00,N,5,-20, 20250307,3005,3095,3095,3005,33566,102110405,00,0.00,N,5,-85, 20250306,3090,3100,3150,3050,20994,64733550,00,0.00,N,5,-10, 20250305,3100,3105,3145,3100,25833,80593702,00,0.00,N,5,-5, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 98667f1fd027..7c1bd2f94ea1 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 +20250310,242,275,275,227,3176202,774147329,00,0.00,N,5,-45, 20250307,287,292,295,287,165346,47964880,00,0.00,N,5,-7, 20250306,294,298,300,291,63239,18594479,00,0.00,N,5,-2, 20250305,296,307,317,294,259312,77675251,00,0.00,N,5,-8, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 3ec74f8a6837..216787589e50 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 +20250310,19830,21000,21000,19740,1383591,27726251010,00,0.00,N,5,-1370, 20250307,21200,21450,21650,20600,994033,21109394500,00,0.00,N,5,-450, 20250306,21650,22150,22550,21300,963921,21053161075,00,0.00,N,5,-450, 20250305,22100,21300,22700,20550,2517523,54356980000,00,0.00,N,2,1800, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index b54aa2e3602f..2cd0d8255e37 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 +20250310,666,677,677,660,67353,44915873,00,0.00,N,5,-6, 20250307,672,676,684,661,79263,53225372,00,0.00,N,5,-10, 20250306,682,667,702,667,126460,86808093,00,0.00,N,2,16, 20250305,666,650,676,650,58546,39045701,00,0.00,N,5,-3, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index db3506bebdca..040ace1c96c8 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 +20250310,2295,2410,2410,2295,109339,253942190,00,0.00,N,5,-105, 20250307,2400,2385,2400,2360,68938,163799295,00,0.00,N,2,15, 20250306,2385,2395,2410,2350,106544,253943727,00,0.00,N,5,-10, 20250305,2395,2390,2420,2345,69477,165015315,00,0.00,N,2,5, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 5e5dc2326168..2c4095a7ba1f 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 +20250310,14930,14850,15020,14650,103445,1537755380,00,0.00,N,2,50, 20250307,14880,14750,15000,14730,102410,1519648885,00,0.00,N,2,30, 20250306,14850,15350,15360,14800,120789,1806156050,00,0.00,N,5,-430, 20250305,15280,15230,15460,15140,120992,1843748755,00,0.00,N,2,50, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index bfc0353ac0ac..c56b838a814d 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 +20250310,15900,16590,16590,15710,47338,755301760,00,0.00,N,5,-320, 20250307,16220,15610,16230,15610,53151,851790470,00,0.00,N,2,420, 20250306,15800,15540,15870,15440,36674,577497035,00,0.00,N,2,280, 20250305,15520,15250,15520,15250,25047,385519040,00,0.00,N,2,100, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index f1c3b9795be1..7ce70d605fc9 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 +20250310,36050,32800,36400,32500,103009,3621942950,00,0.00,N,2,3550, 20250307,32500,33100,33100,31500,52377,1679402950,00,0.00,N,5,-450, 20250306,32950,33800,33850,32550,24780,821185700,00,0.00,N,5,-400, 20250305,33350,32100,33900,32100,55681,1853318450,00,0.00,N,2,1350, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 578d3d95fe9f..b8ff465c05e1 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 +20250310,5500,5310,5630,5310,74154,408719260,00,0.00,N,2,180, 20250307,5320,5390,5500,5300,73199,393053640,00,0.00,N,5,-80, 20250306,5400,5210,5400,5210,20881,110393365,00,0.00,N,2,110, 20250305,5290,5200,5340,5160,16113,84631715,00,0.00,N,2,20, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 257557fa0c40..321368f04aae 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 +20250310,39900,40050,40850,39750,91753,3687374050,00,0.00,N,5,-700, 20250307,40600,40100,41050,39550,155405,6276500950,00,0.00,N,2,400, 20250306,40200,42550,42550,39900,145160,5919577525,00,0.00,N,5,-2300, 20250305,42500,42200,43000,40550,118491,4906666650,00,0.00,N,2,1100, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 8b3e428c0505..e2cd37aab906 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 +20250310,1048,1046,1080,1040,22767,23905900,00,0.00,N,2,3, 20250307,1045,1075,1093,1031,75908,80229649,00,0.00,N,5,-30, 20250306,1075,1035,1100,1035,66602,70971587,00,0.00,N,2,40, 20250305,1035,1025,1059,1025,32082,33344704,00,0.00,N,2,10, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 96c63dd1db4c..e7a5cb4fb50f 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 +20250310,2450,2415,2470,2385,439928,1072595000,00,0.00,N,2,15, 20250307,2435,2500,2520,2420,707625,1741035513,00,0.00,N,5,-85, 20250306,2520,2475,2545,2440,733366,1829886971,00,0.00,N,2,55, 20250305,2465,2475,2535,2455,1233184,3068197961,00,0.00,N,5,-35, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 4071bb90e065..9def5cbac783 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 +20250310,7280,7200,7390,7110,4765,34700620,00,0.00,N,2,140, 20250307,7140,7120,7210,7120,752,5384630,00,0.00,N,2,40, 20250306,7100,7180,7290,7070,5040,35941370,00,0.00,N,5,-10, 20250305,7110,7100,7290,7080,3694,26444390,00,0.00,N,5,-40, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index edb02ba0cbca..2163584a91e7 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 +20250310,1362,1369,1373,1356,57257,77966647,00,0.00,N,5,-11, 20250307,1373,1388,1408,1370,89272,123073129,00,0.00,N,5,-15, 20250306,1388,1393,1410,1381,76109,105807844,00,0.00,N,5,-18, 20250305,1406,1368,1410,1365,140155,193187097,00,0.00,N,2,36, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 6a365e9f6604..010e0e160510 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 +20250310,11310,10980,11420,10920,559009,6232309305,00,0.00,N,5,-30, 20250307,11340,11850,12230,10670,1241532,14211528885,00,0.00,N,5,-560, 20250306,11900,11790,11980,11610,281099,3323517890,00,0.00,N,2,170, 20250305,11730,11970,12280,11730,556239,6660937025,00,0.00,N,5,-350, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index a5e4ef1e0342..2c77db070365 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 +20250310,10390,10400,10460,10220,25480,262861565,00,0.00,N,5,-10, 20250307,10400,10370,10400,10210,36905,379568750,00,0.00,N,3,0, 20250306,10400,10540,10730,10270,48017,498244620,00,0.00,N,5,-130, 20250305,10530,9910,10700,9910,117637,1211056565,00,0.00,N,2,720, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index b3742ce47904..47f75fa4a6fd 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 +20250310,11940,12120,12270,11900,41628,501261130,00,0.00,N,2,30, 20250307,11910,12500,12500,11910,76735,927849500,00,0.00,N,5,-590, 20250306,12500,12620,12840,12430,27108,340534695,00,0.00,N,5,-240, 20250305,12740,12700,12770,12380,44740,563455835,00,0.00,N,2,250, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 2d23b687a85d..e225a5c1329f 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 +20250310,1129,1091,1130,1081,35022,38612516,00,0.00,N,2,13, 20250307,1116,1110,1120,1101,6589,7351090,00,0.00,N,5,-2, 20250306,1118,1106,1120,1091,14157,15594335,00,0.00,N,2,18, 20250305,1100,1106,1122,1100,16336,18124615,00,0.00,N,5,-15, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index aa4b1b786638..01c4dabd11f3 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 +20250310,2290,2350,2450,2275,187394,435017474,00,0.00,N,5,-90, 20250307,2380,2420,2450,2370,72915,174274392,00,0.00,N,5,-60, 20250306,2440,2500,2510,2420,68778,167847945,00,0.00,N,5,-45, 20250305,2485,2480,2535,2450,78399,193974453,00,0.00,N,2,5, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 5164c442e432..e4aa61c894b0 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 +20250310,923,931,945,917,287867,267239832,00,0.00,N,5,-20, 20250307,943,941,983,920,647556,613529996,00,0.00,N,5,-6, 20250306,949,983,990,949,714776,690009200,00,0.00,N,5,-34, 20250305,983,920,1048,902,3366550,3313168603,00,0.00,N,2,72, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index f74af73021ce..cdace5b6ecc6 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 +20250310,4495,4405,4570,4405,17194,76759399,00,0.00,N,2,65, 20250307,4430,4330,4430,4330,25353,110909607,00,0.00,N,2,45, 20250306,4385,4480,4530,4355,54452,240376587,00,0.00,N,5,-145, 20250305,4530,4580,4580,4450,7409,33272945,00,0.00,N,2,45, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 393e08af8fbb..384889b93f7e 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 +20250310,12400,12670,12750,12270,239982,2973915455,00,0.00,N,5,-280, 20250307,12680,12730,13120,12600,308466,3959585800,00,0.00,N,5,-100, 20250306,12780,12690,12920,12390,298520,3786719555,00,0.00,N,2,270, 20250305,12510,12400,12800,12330,362302,4536934315,00,0.00,N,2,110, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index b84993d99bed..93831bf2bab6 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 +20250310,4760,4750,4850,4735,98763,471985832,00,0.00,N,5,-55, 20250307,4815,4770,4915,4725,113546,551111326,00,0.00,N,5,-25, 20250306,4840,4960,4995,4825,140249,682506725,00,0.00,N,5,-100, 20250305,4940,4860,4975,4820,145144,707293726,00,0.00,N,2,100, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 5a972ba18080..b1d3bbb3cd5a 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 +20250310,1533,1450,1569,1450,89976,138553375,00,0.00,N,2,38, 20250307,1495,1520,1584,1430,237896,353372153,00,0.00,N,5,-66, 20250306,1561,1655,1700,1501,590418,934985825,00,0.00,N,5,-101, 20250305,1662,1730,1813,1662,284631,490018889,00,0.00,N,5,-109, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 86185e68ae6a..761180da7487 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 +20250310,3015,3010,3045,3000,6464,19458528,00,0.00,N,5,-15, 20250307,3030,3015,3060,3010,3956,11992269,00,0.00,N,2,15, 20250306,3015,3025,3030,3005,6020,18172396,00,0.00,N,5,-20, 20250305,3035,3010,3040,3010,6963,21080205,00,0.00,N,2,25, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 387b6ecece8f..30366898924d 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 +20250310,3095,3095,3105,3065,13616,41926325,00,0.00,N,3,0, 20250307,3095,3010,3105,2995,40366,123397465,00,0.00,N,2,85, 20250306,3010,3000,3030,2990,15543,46715260,00,0.00,N,5,-5, 20250305,3015,3045,3060,2995,18227,54892897,00,0.00,N,5,-15, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 2898cb3ba79e..c590b84bd3be 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 +20250310,3160,3170,3205,3120,13089,41257806,00,0.00,N,5,-10, 20250307,3170,3190,3215,3155,17032,53977535,00,0.00,N,5,-50, 20250306,3220,3160,3230,3140,12682,40510855,00,0.00,N,2,55, 20250305,3165,3165,3205,3130,35581,112319470,00,0.00,N,5,-20, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 5a1e391b4c6e..de1502954e79 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 +20250310,1350,1250,1399,1205,11410,15063264,00,0.00,N,2,10, 20250307,1340,1336,1340,1336,3393,4545121,00,0.00,N,3,0, 20250306,1340,1207,1349,1205,207,250914,00,0.00,N,2,134, 20250305,1206,1394,1399,1200,4411,5382551,00,0.00,N,5,-188, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 9b82a464dc1e..a74831c87543 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 +20250310,127300,126800,128800,125500,127296,16202941200,00,0.00,N,5,-1100, 20250307,128400,132800,133900,128000,157603,20426454200,00,0.00,N,5,-4700, 20250306,133100,133500,135500,131900,91472,12222449450,00,0.00,N,2,300, 20250305,132800,132900,135200,132300,111925,14964008700,00,0.00,N,2,900, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index ecea22bd5e1b..e8fa5705389f 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 +20250310,11180,11200,11500,11110,64216,721681490,00,0.00,N,5,-170, 20250307,11350,11100,11550,11100,69604,790722630,00,0.00,N,2,20, 20250306,11330,12000,12000,11330,79575,920113260,00,0.00,N,5,-370, 20250305,11700,11370,11900,11370,74356,867659875,00,0.00,N,2,290, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 1b0c0b8e8cf1..ddc030c3e6ec 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 +20250310,15580,15830,15930,15510,161750,2528728520,00,0.00,N,5,-110, 20250307,15690,16470,16730,15690,761689,12306960700,00,0.00,N,5,-80, 20250306,15770,16150,16280,15620,165699,2621257655,00,0.00,N,5,-150, 20250305,15920,16560,16840,15600,548494,8873166115,00,0.00,N,2,380, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index fe11420f33c4..f2568e3afc07 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 +20250310,1125,1127,1127,1125,605,681031,00,0.00,N,2,144, 20250307,981,1322,1322,978,1613,1892824,00,0.00,N,5,-169, 20250306,1150,1150,1150,1100,30,34100,00,0.00,N,1,150, 20250305,1000,1150,1150,1000,1002,1002300,00,0.00,N,5,-6, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 4bd25a3aff5d..7d53da635a0a 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 +20250310,60000,59400,60900,58600,675281,40493510350,00,0.00,N,2,500, 20250307,59500,58000,60000,57600,628569,37252352050,00,0.00,N,2,800, 20250306,58700,59700,60700,58500,713885,42325759400,00,0.00,N,5,-200, 20250305,58900,58800,60400,58200,728668,43188404700,00,0.00,N,2,800, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index e9b599b56446..afe9fd98a2ee 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 +20250310,9380,9520,9540,9290,32480,305700150,00,0.00,N,5,-200, 20250307,9580,9540,9840,9460,30330,293351655,00,0.00,N,5,-10, 20250306,9590,9960,10050,9590,49174,478110570,00,0.00,N,5,-270, 20250305,9860,9390,10240,9270,150970,1488228210,00,0.00,N,2,470, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 1cc3dba760c3..38e9ceb44f07 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 +20250310,10910,10950,11060,10720,94236,1028666765,00,0.00,N,2,240, 20250307,10670,10750,11180,10600,115703,1258760620,00,0.00,N,5,-210, 20250306,10880,10910,11230,10700,141896,1560483840,00,0.00,N,5,-60, 20250305,10940,10810,11140,10810,103509,1129096520,00,0.00,N,2,60, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index dd05d56e3512..5ba4903a60c3 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 +20250310,59300,57600,60000,57600,687263,40691017700,00,0.00,N,2,1300, 20250307,58000,58800,59100,58000,684582,40036118800,00,0.00,N,5,-1500, 20250306,59500,58000,59600,58000,739368,43782398430,00,0.00,N,2,1700, 20250305,57800,59500,59900,57600,1115620,65007402700,00,0.00,N,5,-1600, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 9faf058336d6..d4385c3566e4 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 +20250310,30800,27300,31000,27300,103895,3070643400,00,0.00,N,2,2700, 20250307,28100,29800,29850,26500,165794,4621792550,00,0.00,N,5,-1950, 20250306,30050,33000,33100,30050,243400,7575256025,00,0.00,N,5,-250, 20250305,30300,28000,30750,27700,88857,2673987775,00,0.00,N,2,2000, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 84cb0d3f9dad..e0cbe6d8be06 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 +20250310,5840,6030,6100,5700,203958,1186599275,00,0.00,N,5,-190, 20250307,6030,5820,6080,5700,182148,1075184015,00,0.00,N,2,210, 20250306,5820,5810,6180,5790,375837,2259789630,00,0.00,N,3,0, 20250305,5820,5810,5940,5750,144335,843712075,00,0.00,N,5,-40, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index b9bc18249998..0e242ca364db 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 +20250310,120500,121900,123700,120300,37970,4621623800,00,0.00,N,2,100, 20250307,120400,123600,123700,120200,38378,4651718150,00,0.00,N,5,-3300, 20250306,123700,124500,125100,122500,20521,2533074800,00,0.00,N,2,400, 20250305,123300,126800,128100,122200,38092,4727840100,00,0.00,N,5,-2000, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index e01ab5519c25..838dc67f219e 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 +20250310,1150,1120,1156,1120,403469,460615741,00,0.00,N,2,8, 20250307,1142,1175,1212,1134,1230355,1431226005,00,0.00,N,5,-31, 20250306,1173,1211,1221,1172,1279179,1523527502,00,0.00,N,5,-39, 20250305,1212,1247,1288,1194,2047585,2495773417,00,0.00,N,2,26, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 747494533651..61a77d8e4b14 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 +20250310,3060,3050,3085,3010,101981,310626878,00,0.00,N,5,-20, 20250307,3080,3030,3150,3030,176142,542771915,00,0.00,N,5,-30, 20250306,3110,3095,3110,3025,157050,481756528,00,0.00,N,2,30, 20250305,3080,3005,3160,2990,198729,607514490,00,0.00,N,2,55, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index d4f938481713..f797f1701d17 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 +20250310,89900,91300,92300,89000,152916,13832087150,00,0.00,N,5,-1400, 20250307,91300,93900,97000,89900,278956,25891649700,00,0.00,N,5,-3600, 20250306,94900,97300,97300,92800,254076,24008724350,00,0.00,N,5,-2400, 20250305,97300,93300,101100,93000,665123,65070853100,00,0.00,N,2,4000, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 8265c885f1e3..68c1d67da7aa 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 +20250310,1966,1953,1985,1953,64524,126788713,00,0.00,N,5,-9, 20250307,1975,1980,2005,1970,138079,273251326,00,0.00,N,5,-25, 20250306,2000,2040,2070,1999,103135,207449821,00,0.00,N,5,-45, 20250305,2045,1976,2055,1976,107829,217983458,00,0.00,N,2,50, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 57416aae229f..e4f4cfab43c4 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 +20250310,6920,6840,6920,6750,6857,46646490,00,0.00,N,2,80, 20250307,6840,6890,6980,6800,14540,100222460,00,0.00,N,5,-70, 20250306,6910,7070,7070,6810,15124,104580020,00,0.00,N,5,-90, 20250305,7000,6900,7060,6850,10511,73360750,00,0.00,N,3,0, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 6bfb74c5f434..5de9faeb5739 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 +20250310,3145,3190,3190,3085,16109,50229940,00,0.00,N,5,-45, 20250307,3190,3135,3200,3065,11866,37111480,00,0.00,N,2,45, 20250306,3145,3200,3200,3015,87999,271593236,00,0.00,N,5,-45, 20250305,3190,3200,3210,3145,30028,94986070,00,0.00,N,5,-10, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 32bb481f192f..729ceeeb789a 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 +20250310,4325,4370,4370,4260,21012,90473436,00,0.00,N,5,-10, 20250307,4335,4345,4350,4310,24732,107247221,00,0.00,N,5,-10, 20250306,4345,4255,4345,4220,43514,185467095,00,0.00,N,2,100, 20250305,4245,4240,4245,4190,26257,110996175,00,0.00,N,2,15, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index f4a8437b1b44..39f7140ff7aa 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 +20250310,2730,2700,2775,2665,12727,34547670,00,0.00,N,2,25, 20250307,2705,2810,2820,2610,53738,146993557,00,0.00,N,5,-130, 20250306,2835,2885,2885,2785,33899,95251865,00,0.00,N,5,-50, 20250305,2885,2770,2900,2770,13223,37490580,00,0.00,N,2,115, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index a317963ae304..58596de64a12 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 +20250310,1293,1117,1339,1117,1115937,1400911860,00,0.00,N,2,158, 20250307,1135,1063,1142,1063,121627,134285481,00,0.00,N,2,72, 20250306,1063,1030,1070,1030,75767,80195250,00,0.00,N,2,21, 20250305,1042,1011,1058,1001,146661,152175344,00,0.00,N,2,31, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 2ee9258b2cec..f04dba731fc1 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 +20250310,10300,10200,10500,10060,37112,379187130,00,0.00,N,5,-50, 20250307,10350,10820,10820,10280,47234,495174290,00,0.00,N,5,-450, 20250306,10800,10640,11340,10640,47098,518838100,00,0.00,N,2,220, 20250305,10580,10700,10860,10500,30256,320455725,00,0.00,N,5,-70, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index a46d0180feda..e3fbd94de4d9 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 +20250310,2640,2550,2670,2530,1231049,3214211016,00,0.00,N,2,90, 20250307,2550,2585,2585,2540,1234066,3158369861,00,0.00,N,5,-45, 20250306,2595,2595,2605,2560,746408,1929733457,00,0.00,N,2,25, 20250305,2570,2550,2620,2550,865864,2226133505,00,0.00,N,5,-5, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 85bc6181f897..d38885b6c7d1 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 +20250310,7990,8020,8030,7920,10524,83837640,00,0.00,N,5,-90, 20250307,8080,8160,8160,7920,3221,25901810,00,0.00,N,2,20, 20250306,8060,8400,8400,8030,3057,24732380,00,0.00,N,5,-100, 20250305,8160,7920,8700,7920,10595,88077620,00,0.00,N,2,40, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 7d8b333ad32b..35127aedc759 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 +20250310,1816,1802,1830,1802,23750,43098968,00,0.00,N,5,-4, 20250307,1820,1813,1825,1805,19130,34696338,00,0.00,N,2,5, 20250306,1815,1820,1837,1804,32316,58675153,00,0.00,N,5,-5, 20250305,1820,1806,1824,1800,16917,30629654,00,0.00,N,2,14, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 6c40470c3602..e0d31ba79823 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 +20250310,692,689,702,687,141962,98232578,00,0.00,N,5,-6, 20250307,698,701,702,695,129111,90077664,00,0.00,N,5,-3, 20250306,701,700,725,690,86561,60700021,00,0.00,N,5,-1, 20250305,702,717,718,678,133315,94145794,00,0.00,N,5,-14, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 500fdfcb8cf4..3a915a875cbc 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 +20250310,2025,2000,2075,2000,74596,151849232,00,0.00,N,2,27, 20250307,1998,1980,1998,1979,19241,38337230,00,0.00,N,2,10, 20250306,1988,1990,1990,1974,5617,11156087,00,0.00,N,2,5, 20250305,1983,1967,1987,1967,16598,32841739,00,0.00,N,2,16, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 67219e225146..de7a897e4b0e 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 +20250310,11280,11350,11350,11220,637848,7184714040,00,0.00,N,5,-70, 20250307,11350,11380,11410,11330,691416,7869563535,00,0.00,N,5,-40, 20250306,11390,11300,11400,11270,674982,7661487445,00,0.00,N,2,110, 20250305,11280,11300,11385,11250,688102,7777176335,00,0.00,N,5,-20, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 05ad08d6e6e3..001d58a8456e 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 +20250310,26150,25800,27150,25650,1423047,37532604025,00,0.00,N,2,950, 20250307,25200,26600,27750,25000,4844405,128782023375,00,0.00,N,2,950, 20250306,24250,24600,24750,23600,447370,10922810425,00,0.00,N,2,300, 20250305,23950,23800,24250,23200,229084,5442984625,00,0.00,N,2,450, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 359e8f647c42..3ee4f76e937e 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 +20250310,34450,34950,35750,34150,634018,21984111025,00,0.00,N,5,-600, 20250307,35050,33700,35350,33600,524094,18228600225,00,0.00,N,2,700, 20250306,34350,37300,37750,34200,1047129,36630308350,00,0.00,N,5,-2700, 20250305,37050,36800,37850,36600,506245,18782456750,00,0.00,N,2,850, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index 95b6fa702398..99fce3719989 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 +20250310,2445,2330,2445,2305,65367,154735543,00,0.00,N,2,60, 20250307,2385,2385,2410,2350,28906,68825383,00,0.00,N,5,-35, 20250306,2420,2485,2490,2410,37344,91062125,00,0.00,N,5,-65, 20250305,2485,2530,2545,2400,30265,75130039,00,0.00,N,3,0, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 0a73a854f287..d12de9b8c9fc 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 +20250310,2240,2285,2285,2235,12037,27021887,00,0.00,N,5,-40, 20250307,2280,2320,2320,2255,15240,34709599,00,0.00,N,5,-40, 20250306,2320,2335,2355,2275,42440,97747842,00,0.00,N,3,0, 20250305,2320,2290,2385,2285,21514,49590551,00,0.00,N,2,10, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 34bad602811d..9e46e3f84bf9 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 +20250310,800,796,816,793,40107,31980126,00,0.00,N,2,4, 20250307,796,814,824,780,40974,33113665,00,0.00,N,5,-18, 20250306,814,819,838,800,58675,47550821,00,0.00,N,2,2, 20250305,812,812,832,802,26876,21928796,00,0.00,N,3,0, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 882811e3f629..1c4b75168110 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 +20250310,3555,3585,3585,3515,19934,70716635,00,0.00,N,5,-20, 20250307,3575,3510,3590,3510,17580,62847536,00,0.00,N,2,30, 20250306,3545,3535,3565,3525,10727,38020540,00,0.00,N,3,0, 20250305,3545,3560,3570,3505,7688,27153843,00,0.00,N,2,10, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 00f151670287..e4fd891a2f63 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 +20250310,7090,7150,7160,7060,111366,790042660,00,0.00,N,5,-60, 20250307,7150,7050,7220,6960,192691,1373164595,00,0.00,N,2,60, 20250306,7090,7040,7120,7040,191890,1359113945,00,0.00,N,2,50, 20250305,7040,7020,7130,7020,184771,1301950940,00,0.00,N,5,-10, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 06400d95e249..a055d56b724b 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 +20250310,14530,14710,14900,14480,27481,401805795,00,0.00,N,5,-150, 20250307,14680,14460,14710,14370,35275,514919840,00,0.00,N,2,200, 20250306,14480,14410,14490,14290,18381,265160410,00,0.00,N,2,80, 20250305,14400,14190,14490,14140,19681,283146920,00,0.00,N,2,310, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index b3690c67a1c8..a00b756736f7 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 +20250310,4140,4050,4175,4050,35720,147166715,00,0.00,N,2,90, 20250307,4050,4180,4235,4050,43017,178071119,00,0.00,N,5,-75, 20250306,4125,4240,4310,4125,43776,183114727,00,0.00,N,5,-115, 20250305,4240,4195,4300,4160,28657,121086263,00,0.00,N,2,60, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index b06722ef1ceb..2e5b9fc653a5 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 +20250310,6410,6440,6440,6350,7532,48119300,00,0.00,N,5,-40, 20250307,6450,6410,6480,6320,16418,104733165,00,0.00,N,5,-30, 20250306,6480,6500,6590,6380,22823,147546965,00,0.00,N,2,30, 20250305,6450,6450,6520,6370,7248,46574090,00,0.00,N,2,90, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index d99a6fec8340..39503317e686 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 +20250310,28800,28700,29100,28700,28537,823392275,00,0.00,N,5,-50, 20250307,28850,29050,29100,28550,36779,1056690925,00,0.00,N,5,-200, 20250306,29050,28900,29450,28700,36532,1060351900,00,0.00,N,2,150, 20250305,28900,29150,29350,28700,40276,1160438800,00,0.00,N,5,-200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index abb1778b3394..77721de0fc4e 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 +20250310,8000,7910,8050,7700,78383,614763230,00,0.00,N,2,90, 20250307,7910,7600,8500,7540,236268,1918486305,00,0.00,N,2,270, 20250306,7640,7890,7890,7620,53098,410424875,00,0.00,N,5,-140, 20250305,7780,7580,7800,7540,48993,375073030,00,0.00,N,2,240, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index a8e890290a62..640d81270150 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 +20250310,9130,9380,9380,8800,69885,633857840,00,0.00,N,5,-270, 20250307,9400,9370,9720,9230,63362,598260050,00,0.00,N,5,-270, 20250306,9670,9510,10460,9160,591749,5744613890,00,0.00,N,2,160, 20250305,9510,9210,9560,9110,85225,798954440,00,0.00,N,2,300, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 019e3f3c599b..7dc5e1b7092f 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 +20250310,15800,15820,16080,15550,39384,621169930,00,0.00,N,5,-20, 20250307,15820,15680,15850,15540,35218,553610200,00,0.00,N,2,120, 20250306,15700,16010,16150,15700,65912,1052371765,00,0.00,N,5,-310, 20250305,16010,16180,16300,15830,94771,1516163430,00,0.00,N,5,-30, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 2ac4e6466c27..40594d527c5d 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 +20250310,1231,1200,1265,1150,1236242,1504612739,00,0.00,N,2,3, 20250307,1228,1351,1372,1203,2809670,3593875599,00,0.00,N,5,-147, 20250306,1375,1367,1412,1331,1705337,2346175629,00,0.00,N,5,-1, 20250305,1376,1366,1423,1315,2165773,2955555594,00,0.00,N,5,-4, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 8bee5225ec84..f01039e2e568 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 +20250310,799,801,811,793,62529,49931555,00,0.00,N,5,-9, 20250307,808,800,824,793,25196,20192809,00,0.00,N,2,8, 20250306,800,801,819,793,54296,43568492,00,0.00,N,3,0, 20250305,800,800,826,800,48823,39629269,00,0.00,N,3,0, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 0ae35c1794c0..0386fce74be6 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 +20250310,7670,7700,7740,7630,25259,193550140,00,0.00,N,5,-10, 20250307,7680,7580,7820,7540,64782,498401560,00,0.00,N,2,40, 20250306,7640,7630,7680,7520,23934,182048735,00,0.00,N,2,10, 20250305,7630,7350,7640,7350,39496,296754250,00,0.00,N,2,210, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 1a0a451af1bf..a39c8143bc47 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 +20250310,24400,24500,25600,24400,74200,1847003300,00,0.00,N,2,100, 20250307,24300,24550,24950,24100,55192,1351782400,00,0.00,N,5,-450, 20250306,24750,25250,25350,24450,55781,1383646825,00,0.00,N,5,-450, 20250305,25200,24800,25650,24800,52709,1327328675,00,0.00,N,2,400, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 8c0dc6d52efb..626888561d88 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 +20250310,1383,1404,1404,1364,25913,35802589,00,0.00,N,5,-21, 20250307,1404,1397,1420,1356,26702,36898145,00,0.00,N,2,5, 20250306,1399,1392,1410,1364,30973,42988643,00,0.00,N,2,7, 20250305,1392,1346,1398,1346,21481,29437325,00,0.00,N,2,30, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index be271f914c6f..e5bb19b7b61a 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 +20250310,1555,1625,1625,1542,211620,329217700,00,0.00,N,5,-38, 20250307,1593,1600,1619,1585,142065,227113571,00,0.00,N,5,-17, 20250306,1610,1640,1644,1600,131584,212198250,00,0.00,N,5,-23, 20250305,1633,1570,1659,1570,173549,280323945,00,0.00,N,2,68, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 6b1ad4188623..8a4d5ca68733 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 +20250310,114400,116500,117100,113500,279231,32047101050,00,0.00,N,5,-2700, 20250307,117100,117300,118900,116000,179237,21071736950,00,0.00,N,5,-1100, 20250306,118200,116900,120200,116500,239163,28344213750,00,0.00,N,2,1800, 20250305,116400,115900,117600,115100,189466,22007513600,00,0.00,N,2,700, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 56f1d62bb97a..cb68fd0c6e73 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 +20250310,15040,15030,15140,14900,72242,1086233170,00,0.00,N,3,0, 20250307,15040,15010,15440,15010,166288,2526336615,00,0.00,N,5,-160, 20250306,15200,15250,15490,15110,254731,3887605215,00,0.00,N,2,30, 20250305,15170,14840,15170,14820,129175,1937847495,00,0.00,N,2,340, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 1bd1d8bbb88f..20a7628a3090 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 +20250310,4765,4760,4825,4735,9356,44500635,00,0.00,N,2,5, 20250307,4760,4760,4930,4720,24422,117653930,00,0.00,N,2,30, 20250306,4730,4800,4800,4725,10796,51251657,00,0.00,N,2,20, 20250305,4710,4700,4790,4700,12023,56779925,00,0.00,N,5,-25, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 1d561c17e567..65b35d7fbb68 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 +20250310,2080,2050,2150,2030,5227216,10853204181,00,0.00,N,2,30, 20250307,2050,2075,2120,1998,4189251,8555660492,00,0.00,N,5,-50, 20250306,2100,2195,2210,2070,4041771,8509201585,00,0.00,N,5,-75, 20250305,2175,2130,2290,2120,7342020,16108612111,00,0.00,N,2,45, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 58bf85fd3c66..9ceefd32047a 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 +20250310,5090,5190,5190,5080,45345,231385830,00,0.00,N,5,-70, 20250307,5160,5080,5160,5060,40821,208583300,00,0.00,N,2,50, 20250306,5110,5090,5140,5070,40415,206365545,00,0.00,N,3,0, 20250305,5110,5020,5120,5020,18980,96544190,00,0.00,N,2,50, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 2bde69482ea8..42d6269ef97c 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250310,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250307,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250306,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250305,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250304,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250305,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250304,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250228,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250227,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250226,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 6ecae919d937..f2c9fdae6b52 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 +20250310,17000,16460,17290,15970,225575,3765732620,00,0.00,N,2,410, 20250307,16590,17270,17670,16420,258441,4374795580,00,0.00,N,5,-520, 20250306,17110,17750,17850,16060,652798,10899551755,00,0.00,N,5,-730, 20250305,17840,17960,18610,17620,127235,2281118065,00,0.00,N,5,-90, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 7fd86b91b331..a55a23a8c143 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 +20250310,2855,2800,2890,2770,188366,535711985,00,0.00,N,2,105, 20250307,2750,2900,3010,2720,471303,1354875650,00,0.00,N,5,-170, 20250306,2920,2910,2945,2850,206089,597212477,00,0.00,N,2,10, 20250305,2910,2925,2925,2840,291631,840676979,00,0.00,N,5,-20, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 2d341b7a02c2..3181c9324a95 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 +20250310,4700,4440,4735,4185,725248,3250713455,00,0.00,N,2,410, 20250307,4290,4460,4560,4260,678888,2984169572,00,0.00,N,5,-120, 20250306,4410,3985,4490,3840,1086762,4597207075,00,0.00,N,2,415, 20250305,3995,4105,4110,3840,426743,1688180171,00,0.00,N,5,-115, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index b2d661ec73bb..2777f817401c 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 +20250310,8030,8020,8150,7880,47284,379538910,00,0.00,N,5,-20, 20250307,8050,7960,8190,7820,67439,544532700,00,0.00,N,5,-10, 20250306,8060,8140,8330,8030,68931,560709960,00,0.00,N,5,-70, 20250305,8130,7830,8200,7830,77512,622152180,00,0.00,N,2,250, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 041c08af749e..0bb09c59769e 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 +20250310,3840,3830,3905,3790,3356,12845340,00,0.00,N,5,-25, 20250307,3865,3785,3865,3715,10315,39066615,00,0.00,N,2,80, 20250306,3785,3875,3880,3775,8827,33804307,00,0.00,N,5,-55, 20250305,3840,3770,3845,3705,17959,67489995,00,0.00,N,2,70, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 6efe81ca54dd..611b44ce4bc8 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 +20250310,6970,6950,7030,6930,123215,857326430,00,0.00,N,5,-10, 20250307,6980,6900,7030,6860,131308,914835370,00,0.00,N,2,60, 20250306,6920,7050,7060,6890,322680,2238027555,00,0.00,N,5,-120, 20250305,7040,6980,7070,6960,274916,1923132855,00,0.00,N,2,40, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index d4a619ddfb6d..101fd88f9d43 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 +20250310,2465,2490,2495,2450,636000,1566259463,00,0.00,N,5,-20, 20250307,2485,2430,2490,2430,737602,1824856677,00,0.00,N,2,20, 20250306,2465,2485,2510,2450,1047409,2587601654,00,0.00,N,5,-20, 20250305,2485,2375,2485,2375,1391737,3391630520,00,0.00,N,2,75, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 8f38e0f31a27..73ad3e311643 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 +20250310,538,532,538,525,22594,12054163,00,0.00,N,5,-6, 20250307,544,543,545,527,70292,37736842,00,0.00,N,3,0, 20250306,544,533,602,530,94087,51863038,00,0.00,N,2,11, 20250305,533,577,577,533,117098,64479457,00,0.00,N,5,-44, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 863924179063..2ec8f53df6c0 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 +20250310,3715,3700,3755,3640,121357,449112661,00,0.00,N,2,20, 20250307,3695,3675,3790,3605,180497,665980087,00,0.00,N,5,-30, 20250306,3725,3740,3855,3680,241349,905562649,00,0.00,N,2,25, 20250305,3700,3805,3850,3695,330766,1236801437,00,0.00,N,5,-70, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 59e32b6da922..e02acc9bbae8 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 +20250310,9890,10080,10250,9890,55752,556835985,00,0.00,N,5,-270, 20250307,10160,10000,10290,9970,29196,294200720,00,0.00,N,2,100, 20250306,10060,10470,10650,10060,48146,489534540,00,0.00,N,5,-410, 20250305,10470,10570,11000,10370,64734,677196270,00,0.00,N,5,-230, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 568a02ccd5e3..49a4d85d9d1a 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 +20250310,13270,13290,13290,13240,10708,142017945,00,0.00,N,5,-30, 20250307,13300,13310,13350,13280,4854,64582880,00,0.00,N,5,-10, 20250306,13310,13290,13360,13290,5321,70926605,00,0.00,N,5,-10, 20250305,13320,13250,13380,13200,8509,113232400,00,0.00,N,2,70, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index bb58a204bd99..8539b3141746 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 +20250310,3270,3270,3305,3230,7069,23143462,00,0.00,N,3,0, 20250307,3270,3250,3335,3120,27185,88184571,00,0.00,N,2,20, 20250306,3250,3350,3350,3230,7597,24769860,00,0.00,N,5,-20, 20250305,3270,3260,3350,3255,11302,37267375,00,0.00,N,5,-5, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index c0e9fa77eb74..96b2962c7095 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 +20250310,4560,4620,4670,4535,172954,794549681,00,0.00,N,5,-60, 20250307,4620,4595,4660,4505,234577,1072196194,00,0.00,N,5,-15, 20250306,4635,4740,4780,4600,273782,1274656732,00,0.00,N,5,-60, 20250305,4695,4630,4750,4620,366480,1714683378,00,0.00,N,2,65, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 9db6eb13e710..7e851f087491 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 +20250310,791,783,802,783,428560,338332208,00,0.00,N,3,0, 20250307,791,793,810,784,420167,334032981,00,0.00,N,5,-2, 20250306,793,817,818,792,492971,393600033,00,0.00,N,5,-14, 20250305,807,790,816,790,261869,210285762,00,0.00,N,2,4, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 4d32c87fbd90..f86430d76a05 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 +20250310,55700,54800,55700,54600,2614,143987100,00,0.00,N,2,900, 20250307,54800,54900,55200,54400,3575,195267550,00,0.00,N,2,200, 20250306,54600,55400,55400,54100,6397,349240600,00,0.00,N,5,-400, 20250305,55000,55600,55600,54800,732,40320800,00,0.00,N,3,0, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index d332f336e250..427dc89d054a 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 +20250310,2610,2555,2620,2545,34603,89303681,00,0.00,N,2,30, 20250307,2580,2590,2600,2560,18682,48176396,00,0.00,N,5,-10, 20250306,2590,2600,2610,2575,19316,49932505,00,0.00,N,5,-5, 20250305,2595,2590,2620,2580,30426,78930687,00,0.00,N,2,5, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index c5cff5b8d974..7cbe6630391a 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 +20250310,2400,2400,2440,2395,10895,26253445,00,0.00,N,3,0, 20250307,2400,2395,2405,2385,10638,25499310,00,0.00,N,2,5, 20250306,2395,2400,2405,2395,2569,6158455,00,0.00,N,3,0, 20250305,2395,2400,2430,2350,52934,126617605,00,0.00,N,5,-10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 5c46dfc9cdd9..fe2135220c0f 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 +20250310,8950,8590,8990,8520,142296,1252614450,00,0.00,N,2,350, 20250307,8600,8710,8770,8540,71673,619665095,00,0.00,N,5,-210, 20250306,8810,9040,9150,8730,87488,780551580,00,0.00,N,5,-250, 20250305,9060,8640,9110,8470,129750,1154763225,00,0.00,N,2,420, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index a4424b57874d..1a7a834ae6a0 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 +20250310,950,950,950,950,1,950,00,0.00,N,2,11, 20250307,939,939,939,939,1,939,00,0.00,N,4,-165, 20250306,1104,1104,1104,1104,1,1104,00,0.00,N,1,144, 20250305,960,1101,1101,815,59,48516,00,0.00,N,2,2, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 591ab1c01ee3..b75bbd08ce61 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 +20250310,689,682,707,682,82380,56985616,00,0.00,N,2,1, 20250307,688,730,733,658,216161,150928109,00,0.00,N,5,-42, 20250306,730,735,743,724,74896,54528365,00,0.00,N,5,-4, 20250305,734,737,737,694,274612,194557477,00,0.00,N,2,4, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 2b2b2b0effe8..386919794e9d 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 +20250310,11660,11720,11800,11520,24159,281659810,00,0.00,N,5,-60, 20250307,11720,11720,11810,11645,26387,309475710,00,0.00,N,5,-30, 20250306,11750,11650,11890,11500,55131,647332980,00,0.00,N,2,90, 20250305,11660,11420,11730,11420,22037,256005365,00,0.00,N,2,140, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index e02545434d85..f2c0ed88ea39 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 +20250310,4580,4540,4600,4490,6909,31433130,00,0.00,N,2,40, 20250307,4540,4650,4675,4400,22461,101810060,00,0.00,N,5,-120, 20250306,4660,4740,4770,4620,16804,78210545,00,0.00,N,5,-65, 20250305,4725,4725,4730,4650,16079,75586274,00,0.00,N,2,50, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index aa890b26dbc6..1dbacf146337 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 +20250310,16380,16250,16480,16140,787490,12868771890,00,0.00,N,2,380, 20250307,16000,15760,16100,15510,1069593,16890532490,00,0.00,N,5,-250, 20250306,16250,16250,16720,15800,5744858,93318376775,00,0.00,N,2,300, 20250305,15950,14610,17990,14310,28523909,460454477510,00,0.00,N,2,1810, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index b0d75b56571e..71bbb29734fe 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 +20250310,11900,12070,12290,11900,41184,497025375,00,0.00,N,5,-170, 20250307,12070,11800,12290,11750,77984,938401480,00,0.00,N,2,120, 20250306,11950,12620,12640,11920,143318,1740283475,00,0.00,N,5,-670, 20250305,12620,12350,12650,12050,128865,1597753540,00,0.00,N,2,510, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 6921e822e2a9..b82c2d3e9d69 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 +20250310,15500,15800,15920,15470,60238,938332110,00,0.00,N,5,-300, 20250307,15800,15960,15990,15760,20820,330034930,00,0.00,N,5,-160, 20250306,15960,16150,16150,15760,71632,1137009245,00,0.00,N,5,-80, 20250305,16040,16290,16290,15910,40407,648334690,00,0.00,N,5,-40, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 632b26ba53f1..9b1deda26302 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 +20250310,5080,5060,5080,5020,34088,171794640,00,0.00,N,2,70, 20250307,5010,4790,5010,4745,42139,206445430,00,0.00,N,2,270, 20250306,4740,4930,4930,4740,21100,101590605,00,0.00,N,5,-190, 20250305,4930,5010,5010,4925,12966,64133505,00,0.00,N,5,-90, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index da9c99fdaa78..e1926d3e4388 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250310,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250307,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250306,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250305,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250304,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250305,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250304,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250228,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250227,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250226,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 7a40245e2393..a83d3395897c 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 +20250310,2190,2110,2230,2075,1122105,2415914631,00,0.00,N,5,-30, 20250307,2220,2390,2440,2030,3200139,7194456220,00,0.00,N,5,-175, 20250306,2395,2335,2430,2270,1930289,4528145989,00,0.00,N,2,60, 20250305,2335,2060,2495,2060,8681851,20251988942,00,0.00,N,2,255, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index b667e4ebdf67..e3e4e2aa7d1b 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 +20250310,72700,72500,74100,72500,8164,598207750,00,0.00,N,5,-100, 20250307,72800,73100,75300,72800,12365,911757100,00,0.00,N,5,-1100, 20250306,73900,76200,76200,73300,17698,1314957300,00,0.00,N,5,-1500, 20250305,75400,77100,77100,74300,18795,1413105000,00,0.00,N,5,-1700, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 50157a848519..f88a9a609b4b 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 +20250310,4560,4480,4570,4440,258639,1168842193,00,0.00,N,2,80, 20250307,4480,4480,4535,4430,392890,1761304614,00,0.00,N,2,5, 20250306,4475,4595,4700,4460,543577,2466528131,00,0.00,N,5,-115, 20250305,4590,4485,4700,4480,492903,2265598637,00,0.00,N,2,110, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 34cf6f5c61ca..8912cb2e6864 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 +20250310,2475,2430,2570,2400,9002,22158330,00,0.00,N,2,45, 20250307,2430,2480,2495,2400,17441,42452552,00,0.00,N,5,-25, 20250306,2455,2500,2575,2455,13257,33088765,00,0.00,N,5,-35, 20250305,2490,2450,2530,2450,6313,15752540,00,0.00,N,2,5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 43872f148907..fd4ed323b7bc 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,4195,4195,4195,4195,1,4195,00,0.00,N,1,545, 20250307,3650,3650,3650,3650,1,3650,00,0.00,N,2,425, 20250306,3225,3225,3225,3225,1,3225,00,0.00,N,4,-565, 20250305,3790,3790,3790,3790,1,3790,00,0.00,N,2,445, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 3582b792ba02..7c3ed1943ca8 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 +20250310,9260,9320,9390,9190,18235,169626570,00,0.00,N,5,-40, 20250307,9300,9190,9350,9190,15226,141289130,00,0.00,N,2,40, 20250306,9260,9300,9390,9250,29970,278819805,00,0.00,N,5,-50, 20250305,9310,9180,9450,9180,35851,334819065,00,0.00,N,2,110, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 246e4dfc8d5f..452f73666515 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 +20250310,4130,4105,4500,4030,112901,474440040,00,0.00,N,2,25, 20250307,4105,4300,4300,4055,75090,308828865,00,0.00,N,5,-120, 20250306,4225,4015,4580,4000,598723,2582995896,00,0.00,N,2,195, 20250305,4030,4220,4280,3910,348189,1425493119,00,0.00,N,5,-125, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 12bb0ccc2ca7..cdcf8f267185 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 +20250310,5190,5220,5220,5170,12851,66597160,00,0.00,N,5,-10, 20250307,5200,5260,5260,5190,31851,165897945,00,0.00,N,5,-60, 20250306,5260,5280,5300,5230,11490,60317190,00,0.00,N,5,-20, 20250305,5280,5330,5330,5240,33233,174846980,00,0.00,N,5,-20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 7a1c5597cef4..fee040134913 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 +20250310,20750,20400,20900,20250,109083,2244263225,00,0.00,N,2,150, 20250307,20600,20850,20850,20400,124625,2564779675,00,0.00,N,5,-350, 20250306,20950,20600,21100,20000,189939,3933622025,00,0.00,N,2,300, 20250305,20650,19500,20700,19380,265981,5341866930,00,0.00,N,2,1240, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 1fa959b6c99b..2cedf67b4853 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 +20250310,11860,11830,11890,11810,3402,40268610,00,0.00,N,2,10, 20250307,11850,11820,11880,11810,4795,56643380,00,0.00,N,2,30, 20250306,11820,11900,11900,11820,2964,35127055,00,0.00,N,5,-20, 20250305,11840,11790,11880,11790,4710,55654210,00,0.00,N,2,10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 041c48656703..cba27506499d 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 +20250310,16610,16770,17240,16610,138151,2317631515,00,0.00,N,5,-290, 20250307,16900,16610,17130,16540,125581,2120691050,00,0.00,N,2,120, 20250306,16780,17980,17980,16690,223794,3811418285,00,0.00,N,5,-920, 20250305,17700,17680,18070,17360,129562,2281729625,00,0.00,N,2,180, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index d25033a8b9a8..69233479f026 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 +20250310,8020,7870,8055,7740,284283,2249641745,00,0.00,N,2,150, 20250307,7870,8090,8180,7760,612394,4875036530,00,0.00,N,5,-270, 20250306,8140,7970,8270,7840,793054,6414044755,00,0.00,N,2,290, 20250305,7850,7560,7850,7560,319730,2480540215,00,0.00,N,2,190, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 9368ee7d7178..dfc030fda2f8 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 +20250310,4250,4300,4300,4220,25715,109290955,00,0.00,N,5,-45, 20250307,4295,4235,4300,4235,52521,225416966,00,0.00,N,2,20, 20250306,4275,4230,4275,4230,50577,214976286,00,0.00,N,2,45, 20250305,4230,4180,4305,4180,47799,201327020,00,0.00,N,2,50, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 42f266528cf2..eae790a540ff 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 +20250310,9300,9590,9610,9220,52644,490210145,00,0.00,N,5,-290, 20250307,9590,9120,9880,9080,215061,2044829645,00,0.00,N,2,320, 20250306,9270,9170,9420,9170,81269,756994415,00,0.00,N,2,100, 20250305,9170,8800,9170,8800,56860,515137235,00,0.00,N,2,300, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 3999df7ecb6f..052933656cdc 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 +20250310,6360,6400,6480,6300,31688,201726190,00,0.00,N,5,-130, 20250307,6490,6680,6750,6260,88094,574364760,00,0.00,N,5,-250, 20250306,6740,6620,6740,6550,26643,176978110,00,0.00,N,2,80, 20250305,6660,6460,6660,6460,34711,228563425,00,0.00,N,2,200, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index c48eea2ff5d8..66888800cf70 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 +20250310,5760,5770,5850,5730,89883,520733125,00,0.00,N,5,-10, 20250307,5770,5680,5860,5600,139045,805052100,00,0.00,N,2,120, 20250306,5650,5620,5670,5530,42752,239571765,00,0.00,N,2,30, 20250305,5620,5520,5650,5510,25725,144234910,00,0.00,N,2,110, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 8d4ddd1fb828..fb70ca9c8e4d 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 +20250310,873,871,878,841,27443,23841867,00,0.00,N,5,-7, 20250307,880,894,894,869,11941,10492843,00,0.00,N,5,-16, 20250306,896,891,927,872,20949,18585892,00,0.00,N,2,2, 20250305,894,901,901,880,42610,37943254,00,0.00,N,5,-7, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 89c6197fc5fe..84857d72637f 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 +20250310,6900,6900,6980,6830,27702,191102230,00,0.00,N,3,0, 20250307,6900,6960,7100,6780,62628,434034130,00,0.00,N,5,-170, 20250306,7070,7250,7260,7040,43117,307467980,00,0.00,N,5,-140, 20250305,7210,7000,7230,7000,57059,407468390,00,0.00,N,2,110, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index d9d5a750fd74..938379b9bd50 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 +20250310,2495,2475,2510,2460,45667,113499910,00,0.00,N,2,15, 20250307,2480,2495,2515,2475,60233,150077927,00,0.00,N,5,-30, 20250306,2510,2560,2565,2490,74334,187106942,00,0.00,N,5,-30, 20250305,2540,2535,2560,2515,64484,163591790,00,0.00,N,2,5, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 44c454249235..949236be61c0 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 +20250310,2270,2290,2295,2220,140882,317395408,00,0.00,N,2,5, 20250307,2265,2180,2295,2155,216804,483008402,00,0.00,N,2,85, 20250306,2180,2185,2270,2175,122140,269389680,00,0.00,N,3,0, 20250305,2180,2125,2200,2075,127635,273679297,00,0.00,N,2,90, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 4812757857fc..49e58a1ca4fd 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 +20250310,4770,4770,4860,4505,71374,336685266,00,0.00,N,2,90, 20250307,4680,4690,4910,4600,36884,174516991,00,0.00,N,5,-30, 20250306,4710,4360,4970,4315,160928,753264730,00,0.00,N,2,365, 20250305,4345,4330,4470,4275,121804,527549249,00,0.00,N,2,15, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 69b5927fec70..9b1177664625 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 +20250310,61200,62400,63800,60800,144804,8926962650,00,0.00,N,5,-2000, 20250307,63200,61000,64000,60600,151639,9552886800,00,0.00,N,2,1700, 20250306,61500,65300,65400,61100,225157,13939531050,00,0.00,N,5,-3000, 20250305,64500,65000,65300,62800,106407,6820026550,00,0.00,N,2,900, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 108ac192c196..8e0afaf2cb4e 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 +20250310,8200,8130,8340,8050,124301,1018014640,00,0.00,N,2,30, 20250307,8170,7920,8330,7920,160702,1318179535,00,0.00,N,2,130, 20250306,8040,8490,8630,8000,237299,1958712095,00,0.00,N,5,-260, 20250305,8300,8000,8350,7820,355023,2834680040,00,0.00,N,2,300, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 69ac0cfe768e..309280b5dad4 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 +20250310,3940,3920,4040,3880,170803,674705944,00,0.00,N,2,30, 20250307,3910,3900,3935,3860,91586,356577055,00,0.00,N,5,-15, 20250306,3925,3935,3950,3895,53395,208934568,00,0.00,N,5,-10, 20250305,3935,3850,3945,3830,85252,332806152,00,0.00,N,2,65, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 3a7d86379165..27791bcab5f8 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 +20250310,21500,20900,22250,20750,180300,3900893175,00,0.00,N,2,600, 20250307,20900,21000,21250,20400,44350,927293650,00,0.00,N,5,-100, 20250306,21000,22200,22200,20800,95777,2023098725,00,0.00,N,5,-800, 20250305,21800,21650,22200,21100,163718,3553692000,00,0.00,N,2,850, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 4c44a76fb0cd..bf271c3d8e76 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 +20250310,21250,21150,21500,21100,53327,1134706525,00,0.00,N,5,-150, 20250307,21400,21850,21850,21150,51491,1105577525,00,0.00,N,5,-450, 20250306,21850,21800,21900,21200,66717,1436945075,00,0.00,N,2,300, 20250305,21550,22000,22000,21250,68607,1475580625,00,0.00,N,5,-300, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index a40b2466ccc6..fac1c76c668b 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 +20250310,4170,4120,4170,4085,68194,281320596,00,0.00,N,2,50, 20250307,4120,4205,4205,4100,126455,524367018,00,0.00,N,5,-85, 20250306,4205,4290,4290,4150,69851,293861622,00,0.00,N,5,-80, 20250305,4285,4165,4295,4165,99942,423459240,00,0.00,N,2,90, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 6340e1d597a9..5f4c37655656 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 +20250310,1557,1566,1568,1550,59313,92319038,00,0.00,N,5,-9, 20250307,1566,1548,1573,1548,66521,103730109,00,0.00,N,5,-4, 20250306,1570,1562,1579,1562,52573,82455703,00,0.00,N,5,-15, 20250305,1585,1569,1590,1564,47573,74836530,00,0.00,N,5,-2, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index a9ddb73d9e69..a97a45e5a28b 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 +20250310,1374,1384,1384,1303,18878,25674092,00,0.00,N,5,-18, 20250307,1392,1388,1392,1370,44299,61098808,00,0.00,N,3,0, 20250306,1392,1400,1419,1353,35871,49634532,00,0.00,N,5,-17, 20250305,1409,1362,1413,1361,32447,45336376,00,0.00,N,2,35, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 08e9339cf549..97a66761ed8a 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,271,271,271,271,0,0,00,0.00,Y,3,0, +20250310,271,271,271,271,0,0,00,0.00,Y,3,0, +20250307,271,271,271,271,0,0,00,0.00,Y,0,0, 20250306,271,271,271,271,0,0,00,0.00,Y,0,0, -20250305,271,271,271,271,0,0,00,0.00,Y,0,0, -20250304,271,271,271,271,0,0,00,0.00,Y,0,0, +20250305,271,271,271,271,0,0,00,0.00,N,0,0, +20250304,271,271,271,271,0,0,00,0.00,N,0,0, 20250228,271,271,271,271,0,0,00,0.00,N,0,0, 20250227,271,271,271,271,0,0,00,0.00,N,0,0, 20250226,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 2f8ba4fab0a0..40ca1e60271d 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 +20250310,15240,15500,15570,15010,84226,1288249985,00,0.00,N,5,-150, 20250307,15390,15470,15470,15280,20854,320406420,00,0.00,N,5,-50, 20250306,15440,15220,15510,15120,58603,901296255,00,0.00,N,2,280, 20250305,15160,15110,15210,15040,22577,341703745,00,0.00,N,2,120, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 737917fe0d39..f802eef68fbb 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 +20250310,11560,11490,11950,11200,74529,860762830,00,0.00,N,2,160, 20250307,11400,11500,11800,11290,62898,721301180,00,0.00,N,5,-180, 20250306,11580,11910,12030,11470,83897,982049410,00,0.00,N,5,-210, 20250305,11790,11470,11800,11250,112141,1294054810,00,0.00,N,2,460, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 926d72d8fa08..f70e6dd377b8 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 +20250310,352,346,354,345,423637,147737279,00,0.00,N,2,2, 20250307,350,352,356,348,389702,136896520,00,0.00,N,5,-2, 20250306,352,363,366,351,647294,230088687,00,0.00,N,5,-3, 20250305,355,348,372,344,1254059,450195959,00,0.00,N,2,7, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 03e7385f7fda..67527c313f62 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 +20250310,24450,24550,24800,24350,210937,5175855650,00,0.00,N,5,-350, 20250307,24800,24950,25400,24500,320807,7958992600,00,0.00,N,5,-150, 20250306,24950,24200,25150,23950,542181,13413049175,00,0.00,N,2,1000, 20250305,23950,24400,24600,23900,388480,9372936625,00,0.00,N,5,-250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 052e19a5fdec..1b810f83d0ca 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250310,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250307,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250306,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250305,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250304,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250305,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250304,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250228,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250227,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250226,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 1a675f05fdd5..01f7539b995f 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 +20250310,603,625,625,601,199256,121038070,00,0.00,N,5,-7, 20250307,610,611,622,604,169259,103344060,00,0.00,N,5,-7, 20250306,617,642,648,612,222006,137918718,00,0.00,N,5,-18, 20250305,635,633,656,616,170423,107598902,00,0.00,N,3,0, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 10850898d868..ea2a56713b90 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 +20250310,1262,1269,1270,1249,8911,11295718,00,0.00,N,5,-8, 20250307,1270,1280,1295,1250,7679,9750717,00,0.00,N,5,-10, 20250306,1280,1270,1287,1250,15747,19890180,00,0.00,N,2,10, 20250305,1270,1273,1294,1225,31024,39120035,00,0.00,N,5,-3, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index dec9074df699..913b2c6a6cba 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 +20250310,3070,3040,3085,3040,92848,285074265,00,0.00,N,3,0, 20250307,3070,3060,3095,3060,70134,215472132,00,0.00,N,5,-15, 20250306,3085,3085,3100,3055,71586,220056495,00,0.00,N,5,-10, 20250305,3095,3070,3105,3065,58209,179851604,00,0.00,N,2,20, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 514338f0fb59..87695cbf5873 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 +20250310,135700,130000,135700,129100,886360,119141060350,00,0.00,N,2,7700, 20250307,128000,125100,128300,124000,181312,22959179500,00,0.00,N,2,1500, 20250306,126500,127700,129900,123800,196054,24750622600,00,0.00,N,5,-200, 20250305,126700,124000,127400,124000,168056,21189975450,00,0.00,N,2,2500, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 5a91d41569b2..b33e6a99f09d 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 +20250310,2565,2530,2625,2530,6920,17755486,00,0.00,N,2,5, 20250307,2560,2485,2560,2485,4709,11754905,00,0.00,N,2,75, 20250306,2485,2515,2515,2485,1370,3422930,00,0.00,N,5,-30, 20250305,2515,2480,2525,2450,2178,5425825,00,0.00,N,2,35, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 6e02cd674f83..6a93482140b2 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 +20250310,8850,8800,9290,8360,5448648,48392250415,00,0.00,N,2,50, 20250307,8800,9170,9390,8620,4323102,38621120175,00,0.00,N,5,-280, 20250306,9080,9260,9900,8810,9410481,87619893095,00,0.00,N,2,10, 20250305,9070,8350,9400,7990,28287865,251324545620,00,0.00,N,2,1140, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index ab5f456b1430..8b04d410105a 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 +20250310,24250,23400,24400,23350,104029,2505946600,00,0.00,N,2,850, 20250307,23400,23150,23500,22900,25502,595141200,00,0.00,N,2,200, 20250306,23200,23700,23750,23150,30887,721701975,00,0.00,N,5,-50, 20250305,23250,22650,23400,22650,32802,756532475,00,0.00,N,2,400, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index da81e7d8a755..a5da619b72a7 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 +20250310,913,938,958,911,49654,45747722,00,0.00,N,5,-25, 20250307,938,932,960,930,10973,10260680,00,0.00,N,5,-2, 20250306,940,955,977,940,27200,25849086,00,0.00,N,5,-15, 20250305,955,966,997,930,90629,85731481,00,0.00,N,5,-11, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index c321bb4619b6..f7df49b91c01 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 +20250310,685,682,703,677,289800,200232484,00,0.00,N,2,3, 20250307,682,676,690,667,439910,299268264,00,0.00,N,5,-1, 20250306,683,705,715,681,771907,531249580,00,0.00,N,5,-23, 20250305,706,707,717,690,521041,366585655,00,0.00,N,5,-1, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 04b24d57bbb4..faa76365c6d2 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 +20250310,6240,6210,6460,6160,34924,219736320,00,0.00,N,2,30, 20250307,6210,6300,6410,6210,56045,351934830,00,0.00,N,5,-190, 20250306,6400,6360,6470,6330,40553,259356680,00,0.00,N,3,0, 20250305,6400,6360,6470,6270,35046,223631750,00,0.00,N,2,40, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index c29a220f70c6..5a18485b18ba 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 +20250310,259000,260000,265000,257500,62437,16233981750,00,0.00,N,5,-3000, 20250307,262000,258000,266500,253500,171861,45051375750,00,0.00,N,2,4500, 20250306,257500,244000,258000,243500,153243,38685609000,00,0.00,N,2,14500, 20250305,243000,240000,244500,240000,64952,15765404552,00,0.00,N,2,3000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 83073a7059a7..094566ec8a9a 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 +20250310,8880,8500,8990,8370,136130,1187143425,00,0.00,N,2,280, 20250307,8600,8880,8880,8520,130902,1136857740,00,0.00,N,5,-280, 20250306,8880,9100,9220,8790,149559,1340783045,00,0.00,N,5,-150, 20250305,9030,9220,9380,8910,202430,1834945165,00,0.00,N,5,-260, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 621d0b435d13..5125833c681a 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 +20250310,15870,16240,16560,15760,2047397,32869307795,00,0.00,N,5,-500, 20250307,16370,15800,16490,15800,2027616,32726527995,00,0.00,N,2,140, 20250306,16230,16860,17170,16100,2406108,39640743810,00,0.00,N,5,-620, 20250305,16850,16770,17270,16580,2701441,45605957990,00,0.00,N,2,210, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 35f75f326765..db3d0c919702 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 +20250310,2560,2570,2570,2480,21503,53995910,00,0.00,N,5,-10, 20250307,2570,2565,2580,2450,59007,148277990,00,0.00,N,5,-5, 20250306,2575,2580,2580,2500,13238,33530070,00,0.00,N,5,-5, 20250305,2580,2575,2595,2560,10561,27230930,00,0.00,N,3,0, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index fc69432a0822..3d9f8ac5ef20 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 +20250310,15870,15600,16000,15500,38868,613905925,00,0.00,N,2,110, 20250307,15760,16500,16540,15760,93299,1485096050,00,0.00,N,5,-560, 20250306,16320,16260,16400,16030,54869,889223250,00,0.00,N,2,240, 20250305,16080,15930,16350,15840,48566,783794110,00,0.00,N,2,300, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 8c3a0f4f6e88..e86194d8af41 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 +20250310,1084,1099,1113,1079,314816,343561606,00,0.00,N,5,-29, 20250307,1113,1106,1135,1102,215767,240938202,00,0.00,N,5,-13, 20250306,1126,1132,1144,1118,184047,207210844,00,0.00,N,5,-11, 20250305,1137,1112,1144,1112,194004,219232772,00,0.00,N,2,18, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 48cd0c446321..ea8caf955aa7 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 +20250310,55400,57000,60500,55400,499888,28889221200,00,0.00,N,2,100, 20250307,55300,54900,55700,53700,136539,7472979400,00,0.00,N,5,-100, 20250306,55400,53200,57000,52900,293265,16332428850,00,0.00,N,2,2200, 20250305,53200,53000,53300,52100,93473,4916366850,00,0.00,N,2,200, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 03adf984e13c..071edc397e06 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 +20250310,5290,5040,6060,5040,601849,3382507430,00,0.00,N,2,280, 20250307,5010,5270,5270,5010,31631,161736510,00,0.00,N,5,-190, 20250306,5200,5500,5530,5200,27864,148279465,00,0.00,N,5,-270, 20250305,5470,5430,5480,5240,12984,70059765,00,0.00,N,2,60, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index a976cf162a79..f86dfe42e101 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 +20250310,3355,3450,3450,3295,92253,311213364,00,0.00,N,5,-95, 20250307,3450,3360,3525,3280,122812,419225195,00,0.00,N,2,30, 20250306,3420,3490,3550,3385,125200,434108902,00,0.00,N,5,-55, 20250305,3475,3270,3700,3245,703297,2444447141,00,0.00,N,2,210, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 3c0006e43681..a1736b696d09 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 +20250310,7210,6960,7350,6920,1434735,10263241260,00,0.00,N,2,310, 20250307,6900,6950,7070,6890,457526,3183691700,00,0.00,N,5,-190, 20250306,7090,7080,7120,6960,454193,3206094675,00,0.00,N,2,90, 20250305,7000,6800,7230,6720,1374766,9709015905,00,0.00,N,2,250, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 34af9c27fb02..482c622808dc 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 +20250310,3360,3375,3425,3330,343163,1152849706,00,0.00,N,5,-20, 20250307,3380,3305,3390,3305,199656,671060647,00,0.00,N,2,15, 20250306,3365,3480,3480,3310,359308,1217849285,00,0.00,N,5,-80, 20250305,3445,3440,3485,3420,303119,1043717876,00,0.00,N,2,10, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index b7d5c3c14b1c..74504fe7f680 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250310,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250307,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250306,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250305,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250304,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250305,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250304,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250228,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250227,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250226,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 3d6f43bafb41..0157cfdc5b90 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 +20250310,17820,17660,17950,17660,5268,94059780,00,0.00,N,2,20, 20250307,17800,18100,18190,17730,7982,142944890,00,0.00,N,5,-200, 20250306,18000,18300,18300,17880,8480,152042840,00,0.00,N,5,-100, 20250305,18100,17600,18170,17600,3608,64997820,00,0.00,N,2,320, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index d19337838fe3..61240f2bbc9d 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 +20250310,16060,16500,16500,15990,786,12660030,00,0.00,N,5,-140, 20250307,16200,16390,16390,16070,417,6743100,00,0.00,N,5,-30, 20250306,16230,16370,16370,16110,540,8747400,00,0.00,N,5,-20, 20250305,16250,16200,16480,16050,900,14599770,00,0.00,N,2,100, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 928a6664fa99..5dcb70b964bd 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 +20250310,15340,15480,16000,15070,246448,3855461820,00,0.00,N,5,-140, 20250307,15480,14700,15700,14480,308626,4684030515,00,0.00,N,2,800, 20250306,14680,16190,16190,14580,524402,8011287715,00,0.00,N,5,-1320, 20250305,16000,15220,16200,15070,648433,10237995735,00,0.00,N,2,500, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index a6ade9eb8bde..2da08c66d890 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 +20250310,21750,21550,22000,21550,10359,226044300,00,0.00,N,2,200, 20250307,21550,21500,21600,21300,8663,186309625,00,0.00,N,2,50, 20250306,21500,21700,21750,21400,12315,264967500,00,0.00,N,3,0, 20250305,21500,21550,21800,21500,16686,360796150,00,0.00,N,5,-200, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 7732f95b71e6..398ea215ec2e 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 +20250310,2205,2220,2225,2175,80849,177312129,00,0.00,N,5,-50, 20250307,2255,2280,2285,2210,97427,218258045,00,0.00,N,5,-50, 20250306,2305,2340,2340,2285,40588,93230458,00,0.00,N,5,-35, 20250305,2340,2250,2340,2250,50341,114775397,00,0.00,N,2,65, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 49e346da09b5..d40a1eca066d 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 +20250310,4920,5120,5120,4905,49222,243657470,00,0.00,N,5,-200, 20250307,5120,5160,5480,4915,208365,1088942580,00,0.00,N,5,-50, 20250306,5170,5130,5220,5010,24293,124481045,00,0.00,N,2,30, 20250305,5140,4950,5150,4950,40360,205510355,00,0.00,N,2,190, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index e20770b8d96f..ffc0bfa1f7a1 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 +20250310,3025,3010,3030,3010,39779,119959720,00,0.00,N,5,-5, 20250307,3030,3040,3040,3015,25187,76173242,00,0.00,N,5,-20, 20250306,3050,3045,3050,3020,29724,90066851,00,0.00,N,2,5, 20250305,3045,3040,3045,3020,20089,60840660,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index cdf2c463eef3..3d014eec14c1 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 +20250310,3600,3630,3660,3580,53976,195205909,00,0.00,N,5,-30, 20250307,3630,3710,3750,3610,106726,393053252,00,0.00,N,5,-135, 20250306,3765,3740,4250,3685,1468180,5844500758,00,0.00,N,2,25, 20250305,3740,3670,3765,3670,39556,147301115,00,0.00,N,2,70, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 88ae3797bb9f..0665e7b422d4 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 +20250310,3605,3660,3695,3435,35511,128594255,00,0.00,N,5,-100, 20250307,3705,3690,3735,3690,13704,50884407,00,0.00,N,5,-15, 20250306,3720,3795,3795,3695,21124,78664530,00,0.00,N,5,-55, 20250305,3775,3620,3850,3620,52497,196589720,00,0.00,N,2,155, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index e8d5738048d2..7bb8c0509ba5 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 +20250310,2430,2475,2475,2430,67046,163690391,00,0.00,N,5,-50, 20250307,2480,2460,2480,2450,28654,70540428,00,0.00,N,2,5, 20250306,2475,2470,2485,2455,30538,75380407,00,0.00,N,2,15, 20250305,2460,2425,2475,2425,33551,82373020,00,0.00,N,2,20, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 2441bdd8d225..154ba4b0f04a 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 +20250310,4740,4730,4815,4730,67612,321874064,00,0.00,N,5,-55, 20250307,4795,4895,4925,4710,305132,1473939581,00,0.00,N,5,-110, 20250306,4905,4910,4985,4900,174817,862013988,00,0.00,N,5,-10, 20250305,4915,4790,4940,4770,148717,724059985,00,0.00,N,2,125, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 0bdd272eaa51..2c17f2dfaed2 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 +20250310,35350,36750,37500,33650,249502,8786285875,00,0.00,N,5,-400, 20250307,35750,36000,36900,34850,198170,7130109225,00,0.00,N,5,-450, 20250306,36200,37000,38400,34900,589448,21278679925,00,0.00,N,5,-800, 20250305,37000,32400,37900,31900,903220,31911720500,00,0.00,N,2,4600, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index ce7a8b24dcd9..0c71b5fcea02 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 +20250310,2215,2270,2340,2185,184047,414357484,00,0.00,N,2,15, 20250307,2200,2165,2245,2165,98819,216886742,00,0.00,N,3,0, 20250306,2200,2295,2370,2200,197271,442068195,00,0.00,N,5,-100, 20250305,2300,2540,2540,2260,369371,865030021,00,0.00,N,5,-215, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 4542998f865a..0e363d3fa16b 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 +20250310,7180,6940,7300,6840,28733,205440760,00,0.00,N,2,190, 20250307,6990,6900,7040,6760,10007,69363775,00,0.00,N,2,70, 20250306,6920,7070,7070,6730,5549,37833510,00,0.00,N,3,0, 20250305,6920,6700,6980,6650,5896,40066220,00,0.00,N,2,220, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 55d9fe28f2e4..04b138475e9b 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 +20250310,16870,16710,17040,16650,43314,730550620,00,0.00,N,2,180, 20250307,16690,16160,16700,16010,60833,1003798400,00,0.00,N,2,480, 20250306,16210,16750,16830,16210,67424,1105819050,00,0.00,N,5,-540, 20250305,16750,16660,16840,16430,68038,1130950755,00,0.00,N,2,210, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 2f034d7b5531..5b4ec35f47d6 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 +20250310,5580,5720,5830,5550,214038,1207601805,00,0.00,N,5,-110, 20250307,5690,5740,5890,5660,315497,1816526910,00,0.00,N,5,-90, 20250306,5780,5900,6020,5740,796958,4698354590,00,0.00,N,5,-190, 20250305,5970,5430,6500,5430,3687262,22436191050,00,0.00,N,2,540, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 8b7599ee7737..eb0082833aef 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 +20250310,4655,4620,4705,4515,300669,1380509780,00,0.00,N,5,-50, 20250307,4705,4375,5330,4320,4417813,21807663727,00,0.00,N,2,325, 20250306,4380,4525,4750,4285,791647,3580915184,00,0.00,N,5,-110, 20250305,4490,4095,5240,4080,5522172,26037672639,00,0.00,N,2,420, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 25dc9a6d66e2..407f87e00cd4 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 +20250310,3290,3260,3310,3215,130237,426545777,00,0.00,N,2,75, 20250307,3215,3170,3260,3150,170728,549506838,00,0.00,N,2,35, 20250306,3180,3160,3190,3105,117004,369016930,00,0.00,N,2,35, 20250305,3145,3025,3165,3025,102306,319905897,00,0.00,N,2,120, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 67f0f477e4c8..c20403732b12 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 +20250310,29350,27600,29500,26800,304368,8644494900,00,0.00,N,2,1750, 20250307,27600,27250,28050,26000,175582,4843803125,00,0.00,N,5,-50, 20250306,27650,28300,29400,27150,276991,7822349775,00,0.00,N,5,-450, 20250305,28100,28650,29700,27600,304952,8641310775,00,0.00,N,5,-300, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 493feaa3f0a8..93b96b53acc8 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 +20250310,914,950,950,867,522978,476020404,00,0.00,N,5,-107, 20250307,1021,1010,1036,971,553195,548847908,00,0.00,N,2,1, 20250306,1020,963,1040,954,716370,718971278,00,0.00,N,2,53, 20250305,967,954,998,895,519127,496826130,00,0.00,N,3,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 421decea9770..089dbe7da0b7 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 +20250310,445,480,480,445,269984,122380588,00,0.00,N,5,-39, 20250307,484,472,496,450,111856,53597336,00,0.00,N,5,-3, 20250306,487,479,491,461,55034,26357099,00,0.00,N,2,6, 20250305,481,480,494,453,306902,147531830,00,0.00,N,2,1, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index a72d2d8cc09b..de3260a7c17a 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 +20250310,28800,30000,30400,28750,92246,2706326700,00,0.00,N,5,-1250, 20250307,30050,29750,30550,28800,137041,4105325475,00,0.00,N,2,300, 20250306,29750,31050,31050,29350,223050,6654894200,00,0.00,N,5,-1100, 20250305,30850,30700,31150,30150,110481,3378922800,00,0.00,N,2,450, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 641a4c557bac..75d9a1503453 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 +20250310,6330,6380,6430,6270,39047,247317595,00,0.00,N,5,-50, 20250307,6380,6260,6440,6210,81083,516415705,00,0.00,N,2,110, 20250306,6270,6130,6300,6110,50258,313788465,00,0.00,N,2,150, 20250305,6120,6090,6170,6040,29803,181813655,00,0.00,N,2,100, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 38a5f7ddbd0e..69893c2ab249 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 +20250310,1797,1799,1810,1748,339274,603962430,00,0.00,N,5,-5, 20250307,1802,1800,1826,1770,389844,700714711,00,0.00,N,5,-28, 20250306,1830,1704,1855,1704,977137,1767206709,00,0.00,N,2,82, 20250305,1748,1706,1748,1673,422852,726246808,00,0.00,N,2,45, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 648d9ba2853c..668aeb172362 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 +20250310,2820,2735,2865,2735,13541,37762630,00,0.00,N,2,65, 20250307,2755,2755,2790,2725,16464,45377522,00,0.00,N,5,-10, 20250306,2765,2820,2875,2765,43594,121521096,00,0.00,N,5,-60, 20250305,2825,2765,2855,2765,31270,87755325,00,0.00,N,2,25, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index ab2c63ee903c..04526b87835b 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 +20250310,7890,7790,8080,7760,60749,482802045,00,0.00,N,2,100, 20250307,7790,7670,7950,7670,107062,835313640,00,0.00,N,2,140, 20250306,7650,7970,7970,7590,158493,1230555785,00,0.00,N,5,-320, 20250305,7970,7900,8130,7750,132320,1053531545,00,0.00,N,5,-90, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index d5cc0489c5d7..a0d88938f45d 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 +20250310,32900,32800,33200,32150,12779,418769800,00,0.00,N,2,150, 20250307,32750,33350,33400,32300,14923,488728375,00,0.00,N,5,-400, 20250306,33150,34300,34300,33100,17171,574177250,00,0.00,N,5,-650, 20250305,33800,34750,34750,33300,24176,813480600,00,0.00,N,5,-200, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 6a16e9b6a38b..09ce93f3994e 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 +20250310,11810,12110,12990,11810,721775,8899249910,00,0.00,N,5,-470, 20250307,12280,11600,12750,11430,1088002,13361263230,00,0.00,N,2,550, 20250306,11730,12700,12730,11730,365922,4393372275,00,0.00,N,5,-750, 20250305,12480,12270,12680,12110,474521,5899981825,00,0.00,N,2,480, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 06b9d02c4ff7..c3efe6fc3280 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 +20250310,3825,3840,3850,3815,14143,54242130,00,0.00,N,5,-15, 20250307,3840,3850,3860,3795,28337,108616460,00,0.00,N,5,-10, 20250306,3850,3865,3865,3830,20955,80675178,00,0.00,N,3,0, 20250305,3850,3780,3855,3780,67251,256171286,00,0.00,N,3,0, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 89e01130edc4..89c2e44d2ebc 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250310,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250307,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250306,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250305,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250304,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250305,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250304,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250228,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250227,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250226,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 8758187f7cf7..70f2f343b92f 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 +20250310,3405,3385,3465,3380,59104,201478750,00,0.00,N,5,-40, 20250307,3445,3430,3490,3415,29985,103447737,00,0.00,N,5,-15, 20250306,3460,3400,3490,3400,43828,151725723,00,0.00,N,2,10, 20250305,3450,3360,3460,3355,42611,145240322,00,0.00,N,2,90, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index bb5c3c964e43..f6218db3d970 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 +20250310,11820,11690,11830,11550,27597,322845580,00,0.00,N,5,-10, 20250307,11830,12070,12070,11500,68213,796323140,00,0.00,N,5,-250, 20250306,12080,12010,12180,11980,21049,254046825,00,0.00,N,3,0, 20250305,12080,11660,12080,11660,25285,300883520,00,0.00,N,2,210, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 725e2259eeb1..a7c378701374 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 +20250310,22700,23150,23500,22600,70710,1622145900,00,0.00,N,5,-500, 20250307,23200,22550,23600,22400,113312,2623233675,00,0.00,N,2,450, 20250306,22750,23150,23350,22650,112276,2574948675,00,0.00,N,5,-200, 20250305,22950,23300,23350,22650,118512,2727460050,00,0.00,N,5,-100, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 0e3f5390d781..60f6b1d4d0bc 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 +20250310,33350,31950,33900,30050,99074,3244864575,00,0.00,N,2,1350, 20250307,32000,31250,33500,31050,90285,2919855625,00,0.00,N,2,500, 20250306,31500,31800,31950,30900,43893,1379419850,00,0.00,N,5,-600, 20250305,32100,28750,33600,28250,176691,5445203550,00,0.00,N,2,3350, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index e41f401174f1..de89e8eb1b6d 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 +20250310,2650,2790,2790,2400,5182,13155055,00,0.00,N,2,105, 20250307,2545,2590,2590,2490,653,1664215,00,0.00,N,5,-15, 20250306,2560,2800,2800,2460,1709,4239365,00,0.00,N,3,0, 20250305,2560,2820,2820,2450,2117,5213270,00,0.00,N,2,90, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index f986551ce777..64f55705f3d6 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 +20250310,66200,66900,68600,65200,624414,41675705300,00,0.00,N,2,1200, 20250307,65000,62100,67300,61500,1112306,72305735400,00,0.00,N,2,2900, 20250306,62100,62100,64000,61500,821837,51505154700,00,0.00,N,2,1800, 20250305,60300,59000,60500,57900,392907,23339164000,00,0.00,N,2,1200, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index c2daf42010ba..729f0b2a52e2 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 +20250310,2900,3035,3035,2900,50777,149298040,00,0.00,N,5,-60, 20250307,2960,3050,3065,2950,16046,48253560,00,0.00,N,5,-90, 20250306,3050,3080,3125,3005,27694,84835650,00,0.00,N,5,-55, 20250305,3105,2960,3195,2960,8959,27593140,00,0.00,N,2,115, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index b84bf71cb04f..feef819f78e0 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 +20250310,27450,27200,27800,26700,275843,7533285050,00,0.00,N,2,250, 20250307,27200,27400,28150,26950,530847,14540528350,00,0.00,N,5,-750, 20250306,27950,29500,29700,27550,633478,18033106675,00,0.00,N,5,-1100, 20250305,29050,28450,29150,28150,466382,13385796100,00,0.00,N,2,1050, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 92b185f93e85..d21eec7590f0 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 +20250310,1400,1400,1400,1400,1,1400,00,0.00,N,2,100, 20250307,1300,1300,1300,1200,12,15500,00,0.00,N,3,0, 20250306,1300,1300,1300,1300,1,1300,00,0.00,N,5,-99, 20250305,1399,1400,1400,1190,23,27999,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index c2dd9cc02703..a3a2cf9f67ed 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 +20250310,2965,3020,3020,2965,99797,297817053,00,0.00,N,5,-55, 20250307,3020,3090,3195,3010,185087,569548114,00,0.00,N,5,-70, 20250306,3090,3070,3120,3015,124238,380301180,00,0.00,N,2,5, 20250305,3085,3075,3095,3005,94899,290550990,00,0.00,N,2,50, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 2592f0a7290e..0877f0f7b7e6 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 +20250310,811,811,823,806,40208,32649525,00,0.00,N,3,0, 20250307,811,800,817,800,19217,15443983,00,0.00,N,2,2, 20250306,809,823,825,803,23307,18925393,00,0.00,N,2,1, 20250305,808,802,822,801,72698,58839248,00,0.00,N,2,6, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index fe371611f8f3..9a194e54b601 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 +20250310,3265,3185,3340,3100,248756,804715170,00,0.00,N,2,90, 20250307,3175,3300,3565,3175,938905,3168173544,00,0.00,N,5,-135, 20250306,3310,3145,3715,3060,5608908,19723011743,00,0.00,N,2,235, 20250305,3075,3170,3310,3030,193805,609614822,00,0.00,N,5,-120, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 1fa96524b820..4875bde91ce1 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 +20250310,15160,15460,15750,14880,52451,800744025,00,0.00,N,5,-300, 20250307,15460,15680,15850,15210,64864,1002346685,00,0.00,N,5,-220, 20250306,15680,15940,16690,15660,158342,2556593270,00,0.00,N,2,20, 20250305,15660,14500,15900,14400,195193,2980166600,00,0.00,N,2,1170, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 15b2c3e0e2c9..60d41aacfe47 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 +20250310,1464,1455,1480,1450,144914,212244632,00,0.00,N,2,9, 20250307,1455,1459,1476,1450,167888,245451072,00,0.00,N,5,-21, 20250306,1476,1509,1509,1466,119126,175886655,00,0.00,N,5,-13, 20250305,1489,1431,1493,1431,264096,386661307,00,0.00,N,2,35, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index c7778948e43f..ac32e2e1ed61 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 +20250310,6240,6300,6320,6110,6098,37991230,00,0.00,N,2,40, 20250307,6200,6230,6230,6120,6704,41359150,00,0.00,N,5,-10, 20250306,6210,6220,6230,6130,5098,31613460,00,0.00,N,5,-20, 20250305,6230,6200,6300,6100,5517,34302300,00,0.00,N,2,30, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 22b854514651..7bde943f2f27 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 +20250310,5170,5120,5190,5100,35416,181820575,00,0.00,N,2,10, 20250307,5160,5040,5200,4995,56806,291402920,00,0.00,N,2,120, 20250306,5040,5040,5150,5020,17316,87703800,00,0.00,N,5,-40, 20250305,5080,5000,5080,5000,28553,144126890,00,0.00,N,2,40, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index c94ef262ed7a..dbca6bb59703 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 +20250310,8230,8600,8650,8200,37085,308908090,00,0.00,N,5,-180, 20250307,8410,8130,8630,8070,111383,941093615,00,0.00,N,2,260, 20250306,8150,8120,8340,8050,43861,359875900,00,0.00,N,2,70, 20250305,8080,8000,8140,7950,21529,173444375,00,0.00,N,5,-10, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 22671be154f5..1efedd4385ad 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 +20250310,19380,19300,19690,19260,46609,905788165,00,0.00,N,5,-30, 20250307,19410,19250,19900,19220,90476,1760288400,00,0.00,N,2,70, 20250306,19340,20000,20000,19220,83640,1626691540,00,0.00,N,5,-580, 20250305,19920,19980,20300,19720,66749,1327503680,00,0.00,N,2,170, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 58737cce8004..7397a8828548 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 +20250310,3510,3520,3550,3435,10505,36590430,00,0.00,N,5,-10, 20250307,3520,3505,3565,3445,8677,30281505,00,0.00,N,5,-20, 20250306,3540,3665,3670,3485,33843,119669920,00,0.00,N,5,-125, 20250305,3665,3600,3695,3540,9128,32991615,00,0.00,N,2,30, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 2c3e2737c01e..58dbe5686be1 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 +20250310,4595,4600,4950,4255,2278050,10639248310,00,0.00,N,5,-5, 20250307,4600,4780,4900,4455,2243253,10404052726,00,0.00,N,5,-195, 20250306,4795,5030,5230,4785,2057908,10324132409,00,0.00,N,5,-90, 20250305,4885,5150,5190,4780,1805194,8863727437,00,0.00,N,5,-305, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 4cb58610dee1..8e38ce3d067f 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 +20250310,78500,77000,79000,76600,961703,75172694562,00,0.00,N,2,800, 20250307,77700,78600,79200,77700,1168545,91424967050,00,0.00,N,5,-900, 20250306,78600,77800,79200,77500,1559898,122391915450,00,0.00,N,2,2000, 20250305,76600,79200,79600,76400,1562477,120697637498,00,0.00,N,5,-1300, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 5e65ead8d665..d848cd3c5434 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 +20250310,12320,12340,12620,12230,173490,2148031490,00,0.00,N,3,0, 20250307,12320,12300,12700,12110,283087,3527531770,00,0.00,N,2,260, 20250306,12060,12000,12120,11840,99467,1190739915,00,0.00,N,2,190, 20250305,11870,11800,12010,11660,133919,1588015255,00,0.00,N,2,150, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 5b8998c14429..0b9952f20c75 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 +20250310,8410,8870,8870,8380,285294,2443143005,00,0.00,N,5,-510, 20250307,8920,8830,9290,8790,711048,6402786935,00,0.00,N,5,-280, 20250306,9200,9600,9790,8740,2671144,24556952360,00,0.00,N,2,400, 20250305,8800,7650,8890,7600,2282700,19892502445,00,0.00,N,2,1150, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 04666a974283..2b94a2eaf21b 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 +20250310,6060,6160,6350,6050,141557,875344130,00,0.00,N,5,-40, 20250307,6100,6180,6320,6030,211220,1302120530,00,0.00,N,5,-80, 20250306,6180,5630,6790,5630,1857823,11856939550,00,0.00,N,2,550, 20250305,5630,5620,5710,5620,12521,70852965,00,0.00,N,2,20, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 3f1548ec4b05..af6fcbe5b9c9 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 +20250310,7810,7890,7940,7660,117006,911884210,00,0.00,N,5,-40, 20250307,7850,7860,7980,7740,71454,563785415,00,0.00,N,5,-30, 20250306,7880,8000,8140,7850,242809,1944562915,00,0.00,N,5,-40, 20250305,7920,7530,7930,7530,174144,1357777985,00,0.00,N,2,410, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 5634bea6ce67..7a5b830f85f8 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 +20250310,1841,1842,1884,1702,209506,373705043,00,0.00,N,5,-1, 20250307,1842,1950,1950,1836,103992,193378880,00,0.00,N,5,-76, 20250306,1918,1934,2050,1818,512491,981740851,00,0.00,N,2,3, 20250305,1915,1599,1950,1599,1420008,2600542338,00,0.00,N,2,322, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 5d40d5159e42..592cd9bdf9ca 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 +20250310,15340,15300,15440,14800,38674,585391650,00,0.00,N,5,-100, 20250307,15440,15650,15730,15200,40131,620914900,00,0.00,N,5,-360, 20250306,15800,15780,16300,15580,33301,529844360,00,0.00,N,2,10, 20250305,15790,15960,16000,15400,28406,442800505,00,0.00,N,5,-210, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 58e46b78bc45..b5bf075e08dc 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 +20250310,1428,1432,1519,1385,744041,1072177408,00,0.00,N,2,1, 20250307,1427,1502,1638,1416,1758380,2686590605,00,0.00,N,5,-108, 20250306,1535,1697,1733,1508,2287326,3604722905,00,0.00,N,5,-136, 20250305,1671,2450,2450,1605,12027867,22945882167,00,0.00,N,5,-216, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index dd7a5f6d780a..415efcace1bc 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,411,411,411,411,0,0,00,0.00,Y,3,0, +20250310,411,411,411,411,0,0,00,0.00,Y,3,0, +20250307,411,411,411,411,0,0,00,0.00,Y,0,0, 20250306,411,411,411,411,0,0,00,0.00,Y,0,0, -20250305,411,411,411,411,0,0,00,0.00,Y,0,0, -20250304,411,411,411,411,0,0,00,0.00,Y,0,0, +20250305,411,411,411,411,0,0,00,0.00,N,0,0, +20250304,411,411,411,411,0,0,00,0.00,N,0,0, 20250228,411,411,411,411,0,0,00,0.00,N,0,0, 20250227,411,411,411,411,0,0,00,0.00,N,0,0, 20250226,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 079724bd05c3..4224e47a3d14 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 +20250310,73300,73300,73300,73200,164,12009400,00,0.00,N,3,0, 20250307,73300,72700,73300,72600,226,16482600,00,0.00,N,2,100, 20250306,73200,72800,73400,72800,299,21802100,00,0.00,N,2,200, 20250305,73000,72900,73000,72800,123,8968900,00,0.00,N,5,-300, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 53a89192f490..49dc53892067 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 +20250310,17220,17280,17700,17010,7688,133565700,00,0.00,N,5,-60, 20250307,17280,17270,17700,16950,8689,150928885,00,0.00,N,2,160, 20250306,17120,17490,17890,17120,8059,139498760,00,0.00,N,5,-370, 20250305,17490,17000,18380,17000,9930,174801825,00,0.00,N,2,350, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index e71985ab9cd7..156980144999 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 +20250310,22800,21950,23250,21950,82764,1885116025,00,0.00,N,2,500, 20250307,22300,22500,22700,21550,223598,4918063350,00,0.00,N,5,-700, 20250306,23000,24400,24700,22650,149762,3507769500,00,0.00,N,5,-1550, 20250305,24550,24600,25050,23700,87553,2127222275,00,0.00,N,3,0, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 23b83063028a..1b015bd56e9b 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 +20250310,4500,4450,4600,4440,17796,80077416,00,0.00,N,2,10, 20250307,4490,4500,4610,4455,34811,157698824,00,0.00,N,5,-65, 20250306,4555,4650,4670,4490,48636,221826292,00,0.00,N,5,-40, 20250305,4595,4450,4600,4345,66863,302376452,00,0.00,N,2,225, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index d23cd618d1b5..06bae9a679d6 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 +20250310,60500,61400,62200,60000,33936,2058092450,00,0.00,N,5,-800, 20250307,61300,62400,62400,61100,16469,1017291250,00,0.00,N,5,-1100, 20250306,62400,61300,62700,61000,27142,1691096300,00,0.00,N,2,1100, 20250305,61300,58000,61300,58000,40477,2432520350,00,0.00,N,2,2100, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 3a115560c7f4..5c268a84b4d8 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 +20250310,19090,19300,19400,18800,92783,1762425570,00,0.00,N,5,-110, 20250307,19200,18010,20900,17850,702144,13834063460,00,0.00,N,2,1050, 20250306,18150,18000,18640,17730,103928,1896321045,00,0.00,N,2,250, 20250305,17900,17640,19400,17220,372386,6770958905,00,0.00,N,2,460, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index d4d29de73049..f094b28076a1 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 +20250310,33700,33000,36600,32750,3237187,111902419000,00,0.00,N,2,1950, 20250307,31750,31600,32700,31500,223156,7114838100,00,0.00,N,5,-600, 20250306,32350,32650,34500,31500,694592,22666525950,00,0.00,N,5,-300, 20250305,32650,32300,33900,32000,488622,16020762825,00,0.00,N,2,500, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 3b04b83c55e5..96244368fb0b 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 +20250310,30950,31000,31250,30750,14680,453576725,00,0.00,N,5,-50, 20250307,31000,30500,31300,30350,11516,356342150,00,0.00,N,2,500, 20250306,30500,30750,30850,30200,12272,376010325,00,0.00,N,3,0, 20250305,30500,30000,30650,30000,23453,712444650,00,0.00,N,2,550, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index c22b456a1e47..383a400fff0d 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 +20250310,13020,12970,13230,12900,191406,2501942970,00,0.00,N,3,0, 20250307,13020,13000,13240,12910,204431,2672037910,00,0.00,N,5,-160, 20250306,13180,13570,13610,13100,300867,3985659065,00,0.00,N,5,-390, 20250305,13570,13250,13590,13250,229525,3084032250,00,0.00,N,2,340, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index fb03dc8f36fb..99e865441985 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250310,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250307,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250306,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250305,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250304,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250305,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250304,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250228,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250227,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250226,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index e7703930786b..b80d3cb81a5e 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 +20250310,8850,8710,8950,8710,13828,121713750,00,0.00,N,2,40, 20250307,8810,8640,8880,8520,11705,101798640,00,0.00,N,2,90, 20250306,8720,8880,8940,8720,18523,162910060,00,0.00,N,5,-160, 20250305,8880,8730,9070,8730,26949,241159500,00,0.00,N,2,150, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 20a2894f3a5d..cca0193a5e3b 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 +20250310,3970,3990,4045,3917,200836,797213609,00,0.00,N,5,-70, 20250307,4040,3980,4070,3975,205235,827494081,00,0.00,N,2,15, 20250306,4025,4095,4095,4010,226179,915347884,00,0.00,N,5,-25, 20250305,4050,3910,4090,3910,349367,1398611213,00,0.00,N,2,185, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 2d7d4e4afa17..2fe1a0a45265 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 +20250310,7610,7880,7930,7610,41707,322339215,00,0.00,N,5,-250, 20250307,7860,7460,8800,7460,787896,6572912700,00,0.00,N,2,430, 20250306,7430,7430,7490,7220,6174,45333480,00,0.00,N,3,0, 20250305,7430,7250,7550,7070,8057,58618580,00,0.00,N,2,220, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index bb1c97e7643c..62967a905d9c 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 +20250310,3800,3865,3865,3775,8255,31591660,00,0.00,N,5,-65, 20250307,3865,3905,3905,3865,3515,13641005,00,0.00,N,5,-40, 20250306,3905,3935,3940,3855,9135,35435960,00,0.00,N,5,-15, 20250305,3920,3950,4035,3885,10053,39431014,00,0.00,N,5,-35, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 7017a1f62986..bcb08b0a640a 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 +20250310,2490,2495,2590,2460,121186,301094449,00,0.00,N,5,-10, 20250307,2500,2545,2550,2500,90419,227026798,00,0.00,N,5,-30, 20250306,2530,2585,2585,2525,100542,255389828,00,0.00,N,5,-25, 20250305,2555,2555,2650,2545,55426,141842352,00,0.00,N,3,0, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 25ad5396e496..84ca964ac642 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 +20250310,8130,8130,8260,8000,3240,26195610,00,0.00,N,2,30, 20250307,8100,8210,8210,8070,9203,74555765,00,0.00,N,5,-110, 20250306,8210,8390,8390,8170,3129,26040885,00,0.00,N,5,-170, 20250305,8380,8050,8500,8010,9088,74654110,00,0.00,N,2,240, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 4269e9ea79b8..ac4623ca8847 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 +20250310,480,480,483,474,419387,200340430,00,0.00,N,3,0, 20250307,480,475,495,467,310000,148625073,00,0.00,N,2,3, 20250306,477,477,489,471,541940,258476829,00,0.00,N,5,-3, 20250305,480,479,499,468,1178776,560545495,00,0.00,N,5,-5, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 45be404f00fc..f9b280cd6820 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 +20250310,2725,2680,2760,2630,27042,72960095,00,0.00,N,2,45, 20250307,2680,2800,2820,2675,34946,96157765,00,0.00,N,5,-155, 20250306,2835,2800,2870,2780,44336,125093989,00,0.00,N,2,30, 20250305,2805,2710,2865,2710,29371,82604090,00,0.00,N,2,75, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 70b15f68acc5..44b14a783720 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 +20250310,4795,4810,4850,4795,2531,12177220,00,0.00,N,5,-10, 20250307,4805,4820,4850,4800,5060,24316480,00,0.00,N,5,-15, 20250306,4820,4850,4865,4805,5957,28716140,00,0.00,N,5,-30, 20250305,4850,4810,4870,4810,13682,66065945,00,0.00,N,5,-35, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 6032253618cc..fac34a500b41 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 +20250310,13920,14010,14400,13650,49758,700010995,00,0.00,N,5,-20, 20250307,13940,13800,14470,13720,101036,1411549750,00,0.00,N,5,-120, 20250306,14060,15190,15190,14060,129619,1850907450,00,0.00,N,5,-810, 20250305,14870,14540,15120,14540,86006,1266593520,00,0.00,N,2,360, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index c699d2a1dae0..6a206f84e5ed 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 +20250310,7630,7700,7750,7620,5956,45731590,00,0.00,N,5,-70, 20250307,7700,7740,7870,7660,17697,138010170,00,0.00,N,5,-50, 20250306,7750,7750,7790,7640,14651,113181190,00,0.00,N,3,0, 20250305,7750,7520,7770,7520,26716,204193750,00,0.00,N,2,100, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index adbd25e1baa8..a33851f04fe2 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 +20250310,15590,15350,15780,15120,8277,127540510,00,0.00,N,2,110, 20250307,15480,16290,16290,15450,7799,121915140,00,0.00,N,5,-570, 20250306,16050,16480,16740,16050,12401,201446700,00,0.00,N,5,-600, 20250305,16650,16750,16800,16310,6777,112638870,00,0.00,N,5,-100, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 86a486360f71..bf61342108a0 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 +20250310,5080,5100,5130,5060,1503,7657870,00,0.00,N,5,-30, 20250307,5110,5100,5130,5070,2914,14853310,00,0.00,N,5,-50, 20250306,5160,5200,5220,5090,1037,5313790,00,0.00,N,5,-40, 20250305,5200,5270,5270,5120,2141,11138180,00,0.00,N,5,-60, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index d064f157f74c..cd006725fb9e 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 +20250310,46800,46150,47500,46050,50663,2370988450,00,0.00,N,2,250, 20250307,46550,46850,48100,46250,48278,2284807775,00,0.00,N,5,-50, 20250306,46600,46700,47400,45450,60264,2774338000,00,0.00,N,5,-200, 20250305,46800,46700,47500,46300,57443,2695821500,00,0.00,N,5,-50, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 83b72f97f6de..375b969449fb 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250310,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250307,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250306,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250305,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250304,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250305,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250304,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250228,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250227,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250226,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 44ce8310cc0b..0dbfc65ee8fb 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 +20250310,32300,31500,32650,31400,172192,5537993950,00,0.00,N,2,650, 20250307,31650,31600,33250,30950,505006,16095219750,00,0.00,N,2,400, 20250306,31250,32750,33450,30650,545993,17486985425,00,0.00,N,5,-2450, 20250305,33700,32600,34250,32150,381748,12738931275,00,0.00,N,5,-550, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index f31428d68475..560c9077b82a 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 +20250310,1288,1169,1288,1101,5,5947,00,0.00,N,2,119, 20250307,1169,1299,1299,1102,1094,1221654,00,0.00,N,5,-117, 20250306,1286,1300,1300,1111,7,8598,00,0.00,N,5,-9, 20250305,1295,1299,1299,1221,19,23516,00,0.00,N,2,29, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 6a3e4e7d1306..f7609cfe7197 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 +20250310,22850,22050,23600,22000,314566,7202535100,00,0.00,N,2,550, 20250307,22300,24150,24800,22050,839159,19880709725,00,0.00,N,5,-3150, 20250306,25450,22250,26950,20800,2742464,68314610450,00,0.00,N,2,3800, 20250305,21650,22200,22200,21350,134725,2926239750,00,0.00,N,2,50, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 2fae2b1e612b..02618d4a8779 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 +20250310,37000,35900,37500,35400,218061,8015185475,00,0.00,N,2,800, 20250307,36200,35250,36550,34750,387599,13921961800,00,0.00,N,2,800, 20250306,35400,37550,37700,35300,667332,23970682325,00,0.00,N,5,-1850, 20250305,37250,40000,40900,36100,1241673,47215516800,00,0.00,N,5,-3550, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 73d1bf26ef6f..8c81bf7d2c33 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 +20250310,2115,2060,2130,2005,3028067,6242362751,00,0.00,N,5,-85, 20250307,2200,2540,2570,2000,5248512,11815539994,00,0.00,N,5,-310, 20250306,2510,2420,2555,2390,2098504,5202752103,00,0.00,N,2,45, 20250305,2465,2415,2490,2365,1803223,4386554486,00,0.00,N,2,25, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index b0bc77b66f36..a65d62ebcca1 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 +20250310,11210,11290,11290,11150,84247,942611155,00,0.00,N,5,-100, 20250307,11310,11300,11500,11120,151146,1716313405,00,0.00,N,2,90, 20250306,11220,11170,11260,11120,49566,554921380,00,0.00,N,2,40, 20250305,11180,11100,11220,11100,62486,696632150,00,0.00,N,5,-10, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index e1c00064dcfc..c95aaf9c4b9f 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 +20250310,8150,8160,8340,8130,97772,802797215,00,0.00,N,5,-70, 20250307,8220,8320,8490,8190,138490,1151903840,00,0.00,N,5,-100, 20250306,8320,8720,8870,8320,231012,1980378115,00,0.00,N,5,-360, 20250305,8680,8630,8760,8570,155308,1342522975,00,0.00,N,2,50, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 466cd086daef..216030ee30ce 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 +20250310,1686,1689,1723,1660,14187,23920524,00,0.00,N,5,-23, 20250307,1709,1676,1730,1673,18955,32072062,00,0.00,N,2,21, 20250306,1688,1730,1730,1684,18945,32137626,00,0.00,N,5,-37, 20250305,1725,1740,1753,1720,26571,45876697,00,0.00,N,5,-15, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index b28f27b67be6..bd9e9b14e3c9 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 +20250310,511,505,513,505,74895,38055199,00,0.00,N,3,0, 20250307,511,518,522,498,343548,174339492,00,0.00,N,5,-8, 20250306,519,522,522,515,88823,45945361,00,0.00,N,5,-4, 20250305,523,516,525,516,90448,47242851,00,0.00,N,2,2, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index bb2326547702..56d7181934e1 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 +20250310,6980,6850,7140,6750,168283,1172544625,00,0.00,N,2,170, 20250307,6810,6820,7080,6750,125733,862622450,00,0.00,N,5,-10, 20250306,6820,7030,7130,6750,146873,1008248760,00,0.00,N,5,-210, 20250305,7030,7160,7250,6950,184144,1308291925,00,0.00,N,2,10, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index f494fbfeea69..4de03f8a4024 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 +20250310,20900,21950,22000,20850,89961,1920765000,00,0.00,N,5,-1050, 20250307,21950,21100,22350,21050,76194,1658410700,00,0.00,N,2,350, 20250306,21600,22200,22200,21500,48468,1056047175,00,0.00,N,5,-300, 20250305,21900,21300,22100,21200,104664,2293627275,00,0.00,N,2,800, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 833f00eafb4c..a9982d0038f2 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,2790,2800,2800,2295,33,87130,00,0.00,N,2,95, 20250307,2695,2795,2795,2380,217,561670,00,0.00,N,5,-100, 20250306,2795,2800,2800,2795,10,27955,00,0.00,N,3,0, 20250305,2795,2795,2795,2795,1,2795,00,0.00,N,2,100, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 8db69f68915a..2b04c948811e 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 +20250310,1140,1140,1155,1130,24422,27783676,00,0.00,N,5,-8, 20250307,1148,1158,1173,1140,44369,51070128,00,0.00,N,5,-7, 20250306,1155,1172,1180,1140,60139,69484649,00,0.00,N,5,-14, 20250305,1169,1187,1206,1157,64842,75512889,00,0.00,N,5,-18, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 21be84953d61..6faf5d1104d4 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 +20250310,6600,6050,6750,6020,450901,2887632450,00,0.00,N,2,550, 20250307,6050,6100,6130,5890,128205,767881605,00,0.00,N,5,-50, 20250306,6100,6110,6210,6000,104581,636817650,00,0.00,N,3,0, 20250305,6100,5930,6200,5900,178215,1076430640,00,0.00,N,2,170, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 377b552af755..e890ff85a6cc 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 +20250310,37150,36700,37200,36550,26928,994377800,00,0.00,N,2,450, 20250307,36700,36450,37200,36100,52573,1930535050,00,0.00,N,2,300, 20250306,36400,38500,38600,35650,60563,2289699725,00,0.00,N,5,-1800, 20250305,38200,36950,38500,36950,42328,1617493225,00,0.00,N,2,1250, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 20152ee24c4a..84bb190c1d45 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 +20250310,6910,6890,7000,6890,78295,543172200,00,0.00,N,5,-40, 20250307,6950,7000,7060,6860,92186,640192955,00,0.00,N,5,-110, 20250306,7060,7100,7210,7020,68424,483902690,00,0.00,N,5,-80, 20250305,7140,6830,7190,6830,148297,1050226930,00,0.00,N,2,310, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 46e619a06a25..89d6c4a4c6cb 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 +20250310,8800,9930,9930,7060,1646210,14915389275,00,0.00,N,5,-1130, 20250307,9930,9920,10010,9730,357088,3520466035,00,0.00,N,3,0, 20250306,9930,10110,10190,9610,627816,6194968240,00,0.00,N,5,-180, 20250305,10110,10480,10620,9990,543340,5535670365,00,0.00,N,5,-260, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 2a7a15462afa..0c9597c8dc5e 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 +20250310,595,587,604,587,55978,33176639,00,0.00,N,2,3, 20250307,592,592,597,586,68310,40272440,00,0.00,N,5,-4, 20250306,596,599,600,589,40535,24097152,00,0.00,N,5,-2, 20250305,598,596,601,587,37142,22129913,00,0.00,N,2,2, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index c56e923d39c8..8c4831d99a10 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 +20250310,11090,10970,11140,10820,142436,1560037230,00,0.00,N,2,120, 20250307,10970,11110,11300,10850,186683,2064809070,00,0.00,N,5,-430, 20250306,11400,11600,11780,11340,475695,5480996760,00,0.00,N,5,-100, 20250305,11500,10600,11790,10600,1240730,14137875305,00,0.00,N,2,940, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 38d0eb4515bb..01eab2c5140e 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 +20250310,358,372,373,358,107005,38589680,00,0.00,N,5,-18, 20250307,376,377,380,356,86222,31396227,00,0.00,N,5,-1, 20250306,377,371,379,363,103525,38315499,00,0.00,N,2,17, 20250305,360,363,373,354,64579,23159290,00,0.00,N,2,1, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index dcf7f33ee9db..34de539b512d 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 +20250310,2540,2345,2630,2340,201423,501692815,00,0.00,N,2,190, 20250307,2350,2335,2350,2295,12358,28716635,00,0.00,N,2,15, 20250306,2335,2360,2390,2325,16078,37737600,00,0.00,N,5,-25, 20250305,2360,2360,2415,2330,33173,78230167,00,0.00,N,5,-5, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 24b8ac95099f..31728235d01b 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 +20250310,1863,1850,1868,1803,181188,333285232,00,0.00,N,5,-10, 20250307,1873,1891,2030,1870,334416,642510502,00,0.00,N,5,-37, 20250306,1910,2020,2020,1910,264530,517455177,00,0.00,N,5,-115, 20250305,2025,2075,2075,1976,243022,487311743,00,0.00,N,5,-20, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 8b1315365fb9..82d321b16a5f 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 +20250310,835,731,835,731,11,9081,00,0.00,N,2,104, 20250307,731,731,731,731,100,73100,00,0.00,N,2,94, 20250306,637,636,842,636,1296,824766,00,0.00,N,5,-111, 20250305,748,749,749,748,10,7488,00,0.00,N,2,95, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 8fd5b88bd327..b92425f5bb63 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 +20250310,7980,7980,8060,7920,32808,262129910,00,0.00,N,3,0, 20250307,7980,8010,8050,7960,52390,418320945,00,0.00,N,5,-30, 20250306,8010,8100,8250,8010,75896,612674195,00,0.00,N,5,-50, 20250305,8060,7800,8570,7800,475829,3907388270,00,0.00,N,2,210, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 95b9a7a66568..6bcfaf8f8e35 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 +20250310,1090,1074,1123,1073,67886,73428215,00,0.00,N,2,16, 20250307,1074,1099,1099,1071,50997,54839951,00,0.00,N,5,-6, 20250306,1080,1101,1128,1071,139798,150550063,00,0.00,N,5,-2, 20250305,1082,1092,1131,1078,86980,94653929,00,0.00,N,5,-10, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index e55a446733fb..952c224a5fc5 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 +20250310,9560,9190,9650,9190,155360,1471597295,00,0.00,N,2,300, 20250307,9260,9000,9360,9000,112204,1033899960,00,0.00,N,2,40, 20250306,9220,9660,9790,9190,176050,1644045315,00,0.00,N,5,-460, 20250305,9680,9670,9840,9370,132911,1282592300,00,0.00,N,2,10, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 812105953c20..f918fb1f969b 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 +20250310,301,302,304,299,80558,24201566,00,0.00,N,5,-1, 20250307,302,310,312,299,451177,136387107,00,0.00,N,5,-9, 20250306,311,320,320,311,86020,27058774,00,0.00,N,5,-7, 20250305,318,326,326,314,126785,40138365,00,0.00,N,5,-2, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index ca1711ac9617..87bace85763e 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 +20250310,9860,9750,10000,9750,79489,783221825,00,0.00,N,2,90, 20250307,9770,9980,10000,9750,84007,825394760,00,0.00,N,5,-200, 20250306,9970,9970,10190,9920,100524,1010943420,00,0.00,N,3,0, 20250305,9970,9790,10020,9720,140991,1400954870,00,0.00,N,2,370, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 1450a7353a00..2ef72ce26294 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 +20250310,3500,3625,3625,3360,185236,647425168,00,0.00,N,5,-125, 20250307,3625,3660,3735,3520,339134,1233391550,00,0.00,N,5,-35, 20250306,3660,3365,3915,3320,1925742,7169818535,00,0.00,N,2,295, 20250305,3365,3235,3400,3235,101005,337288830,00,0.00,N,2,110, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index de8fa075c4b4..10217fb52fb7 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250310,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250307,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250306,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250305,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250304,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250305,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250304,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250228,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250227,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250226,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 60f1b91d0394..17d7ba65c6a4 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 +20250310,479,489,505,467,107136,51683353,00,0.00,N,5,-10, 20250307,489,498,510,485,105969,52157017,00,0.00,N,5,-11, 20250306,500,513,513,499,133633,67375779,00,0.00,N,5,-5, 20250305,505,492,549,480,334917,172711476,00,0.00,N,2,13, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index ff805836fa1f..3039080543f0 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 +20250310,5830,5510,5840,5500,106500,612213610,00,0.00,N,2,270, 20250307,5560,5590,5690,5400,72095,403166340,00,0.00,N,5,-40, 20250306,5600,5700,5740,5560,89146,500721825,00,0.00,N,5,-140, 20250305,5740,5570,5790,5570,40163,227177885,00,0.00,N,2,140, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 995aa611cb34..d2d439eb9235 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 +20250310,16030,16380,16700,15890,682179,11126756375,00,0.00,N,5,-230, 20250307,16260,15610,16360,15200,899268,14288953675,00,0.00,N,2,570, 20250306,15690,16490,16490,15660,734977,11707654400,00,0.00,N,5,-880, 20250305,16570,16200,16670,15560,1090268,17650519340,00,0.00,N,2,480, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index a72b29420342..c9c3d660acaf 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 +20250310,102200,108000,108000,102000,4987,517300000,00,0.00,N,5,-1100, 20250307,103300,101800,103400,101800,2557,262388150,00,0.00,N,2,1500, 20250306,101800,101200,104200,100600,5352,549682050,00,0.00,N,2,600, 20250305,101200,98100,101600,98100,3319,332023800,00,0.00,N,2,2600, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index e69f26ed3536..9e0b44f208bb 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 +20250310,33450,34000,34050,33300,60687,2036558475,00,0.00,N,5,-950, 20250307,34400,34050,35000,33450,74781,2575053525,00,0.00,N,5,-100, 20250306,34500,35250,35450,34150,86163,2978291750,00,0.00,N,5,-450, 20250305,34950,34350,35150,34050,126980,4408189425,00,0.00,N,2,500, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index fc039970c828..a409d3a0403d 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 +20250310,12790,12750,12850,12750,4787,61246030,00,0.00,N,5,-60, 20250307,12850,12720,12940,12720,2276,29172985,00,0.00,N,5,-10, 20250306,12860,12920,12920,12810,2322,29864960,00,0.00,N,5,-30, 20250305,12890,12790,12950,12790,9910,127290100,00,0.00,N,2,50, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index ea30ee8f471f..f6cddda369aa 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 +20250310,926,926,926,926,1,926,00,0.00,N,4,-163, 20250307,1089,1087,1089,1087,5,5442,00,0.00,N,2,128, 20250306,961,961,961,961,3,2883,00,0.00,N,4,-169, 20250305,1130,1130,1130,846,3,3106,00,0.00,N,2,135, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 7ee9dcdf6a9f..435a35d46f82 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 +20250310,3595,3505,3595,3495,9175,32210980,00,0.00,N,2,90, 20250307,3505,3555,3555,3495,22806,80171190,00,0.00,N,5,-50, 20250306,3555,3555,3600,3540,16581,58877081,00,0.00,N,2,5, 20250305,3550,3530,3550,3520,19118,67590475,00,0.00,N,2,25, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index b921ac168ab8..0355c34c5317 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 +20250310,73100,70000,73600,68000,107462,7655367150,00,0.00,N,2,3300, 20250307,69800,69400,71000,68000,78082,5461024050,00,0.00,N,5,-700, 20250306,70500,72500,75200,69600,91341,6569342750,00,0.00,N,5,-2000, 20250305,72500,69500,73100,69500,91808,6584105850,00,0.00,N,2,2700, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index f1cdbdbc9886..cfab57ec6707 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250310,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250307,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250306,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250305,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250304,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250305,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250304,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250228,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250227,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250226,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index aef946f58d50..1639c84a406d 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 +20250310,1466,1390,1489,1296,255896,362336530,00,0.00,N,2,31, 20250307,1435,1580,1580,1405,491841,727270121,00,0.00,N,5,-121, 20250306,1556,1551,1590,1501,366377,567697222,00,0.00,N,2,34, 20250305,1522,1427,1550,1427,514773,777040499,00,0.00,N,2,92, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index d6e86ecc2dd4..1745dd3e58a5 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 +20250310,1587,1529,1610,1528,18672,29204615,00,0.00,N,2,59, 20250307,1528,1548,1548,1514,47267,72367739,00,0.00,N,5,-22, 20250306,1550,1486,1551,1486,38110,58453147,00,0.00,N,2,65, 20250305,1485,1450,1506,1450,7734,11460907,00,0.00,N,2,40, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 7dc9d9bfb08d..c82536042652 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 +20250310,5720,5740,5760,5650,6985,39890260,00,0.00,N,2,10, 20250307,5710,5690,5730,5630,12254,69513285,00,0.00,N,2,20, 20250306,5690,5680,5710,5640,15162,85834040,00,0.00,N,5,-10, 20250305,5700,5670,5700,5640,3692,21008710,00,0.00,N,2,30, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 02927cfafa67..e423c9d92c85 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 +20250310,1190,1188,1197,1165,38890,45953942,00,0.00,N,5,-8, 20250307,1198,1192,1209,1180,18666,22331240,00,0.00,N,5,-5, 20250306,1203,1215,1215,1200,25566,30827300,00,0.00,N,3,0, 20250305,1203,1192,1205,1183,36347,43329185,00,0.00,N,2,11, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 6f7b3fab8aae..33a02d5394d6 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 +20250310,3575,3590,3590,3440,93842,328647120,00,0.00,N,2,45, 20250307,3530,3580,3610,3500,108679,385501505,00,0.00,N,5,-65, 20250306,3595,3650,3650,3500,244521,871573445,00,0.00,N,5,-20, 20250305,3615,3600,3665,3560,132257,476496302,00,0.00,N,2,10, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index ee3557e83a9e..568cd52ab11c 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 +20250310,13230,13080,13490,12850,51408,676427780,00,0.00,N,2,200, 20250307,13030,13300,13400,12630,92127,1190709370,00,0.00,N,5,-330, 20250306,13360,13410,13480,13120,46780,622056270,00,0.00,N,2,60, 20250305,13300,13770,14000,13110,62622,839682745,00,0.00,N,5,-390, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 5c06c4b8b2a5..03978b635dd3 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 +20250310,1892,1894,1894,1875,1741,3277000,00,0.00,N,5,-2, 20250307,1894,1895,1898,1850,5840,10845023,00,0.00,N,5,-11, 20250306,1905,1881,1915,1872,3722,7041108,00,0.00,N,2,10, 20250305,1895,1868,1895,1858,8521,16141018,00,0.00,N,2,11, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index f12daf25b01b..f28503acd3c6 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 +20250310,1494,1589,1592,1492,20274,30454167,00,0.00,N,5,-36, 20250307,1530,1670,1670,1500,9896,15052914,00,0.00,N,2,4, 20250306,1526,1538,1538,1501,7082,10655458,00,0.00,N,5,-17, 20250305,1543,1697,1697,1502,7423,11435906,00,0.00,N,5,-2, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index f26358e2c9a6..365893b3846e 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 +20250310,61700,62500,63800,59900,284242,17609979000,00,0.00,N,5,-800, 20250307,62500,61900,63400,61800,212148,13295922500,00,0.00,N,5,-100, 20250306,62600,64500,64500,61400,190874,11891139300,00,0.00,N,5,-1400, 20250305,64000,65200,65400,62400,285761,18231731950,00,0.00,N,5,-2000, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 9c55c63d3c06..6241c86a2889 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 +20250310,7900,7890,7920,7890,6980,55141480,00,0.00,N,5,-10, 20250307,7910,7900,7950,7900,12105,95934085,00,0.00,N,5,-20, 20250306,7930,7970,7970,7920,6404,50831955,00,0.00,N,2,10, 20250305,7920,7850,7930,7850,23714,187208705,00,0.00,N,2,30, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 24cad8eeae32..412662bc4ea2 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 +20250310,6550,6470,6560,6450,54887,357053745,00,0.00,N,2,90, 20250307,6460,6420,6610,6400,64588,420858980,00,0.00,N,2,50, 20250306,6410,6450,6460,6400,56428,362766120,00,0.00,N,5,-40, 20250305,6450,6420,6460,6380,77600,498029755,00,0.00,N,2,20, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 109b10396a34..ca075a79659e 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 +20250310,1671,1660,1696,1580,1298169,2113687607,00,0.00,N,5,-20, 20250307,1691,1613,1696,1573,1266884,2085472390,00,0.00,N,2,79, 20250306,1612,1601,1619,1561,630757,996779040,00,0.00,N,2,18, 20250305,1594,1619,1720,1555,1490595,2437724226,00,0.00,N,5,-28, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 2d83c4229159..212192f1d560 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 +20250310,2565,2605,2650,2550,133500,343619971,00,0.00,N,5,-70, 20250307,2635,2605,2665,2500,118965,309988129,00,0.00,N,2,45, 20250306,2590,2705,2705,2590,66455,175538689,00,0.00,N,5,-35, 20250305,2625,2595,2655,2580,78073,203764430,00,0.00,N,2,30, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 4efcdf88beb0..7ef068950ba2 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 +20250310,23850,23900,24450,22900,59798,1409611275,00,0.00,N,5,-100, 20250307,23950,24100,24600,23350,60542,1448958075,00,0.00,N,5,-850, 20250306,24800,25800,25800,24300,74099,1840714875,00,0.00,N,5,-1000, 20250305,25800,25000,26400,25000,79091,2027065300,00,0.00,N,2,650, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index f92cc2898340..71c1f7dd6fb7 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 +20250310,4805,4760,4820,4725,245551,1173980647,00,0.00,N,2,45, 20250307,4760,4620,4805,4565,436730,2062440730,00,0.00,N,2,140, 20250306,4620,4750,5030,4610,4322633,21018047213,00,0.00,N,2,10, 20250305,4610,4565,4705,4565,156198,724043819,00,0.00,N,2,10, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index c94b2acef90b..e6bf79aff55c 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 +20250310,6870,6860,6950,6710,20574,141271215,00,0.00,N,2,10, 20250307,6860,6840,7100,6820,34481,238865975,00,0.00,N,5,-40, 20250306,6900,6980,7060,6860,48663,337930790,00,0.00,N,5,-130, 20250305,7030,6800,7070,6800,55618,385030745,00,0.00,N,2,40, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index e2b77d23d186..9c020fb40ba5 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 +20250310,2465,2460,2470,2400,22557,54679445,00,0.00,N,2,5, 20250307,2460,2430,2480,2425,8923,21888740,00,0.00,N,2,25, 20250306,2435,2470,2555,2425,95869,239548875,00,0.00,N,5,-25, 20250305,2460,2420,2470,2410,19408,47263507,00,0.00,N,2,45, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 16770088093b..e67e2bcd6d80 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 +20250310,6660,6660,6740,6650,45436,303393480,00,0.00,N,5,-80, 20250307,6740,6900,6970,6680,92818,632986955,00,0.00,N,5,-160, 20250306,6900,6860,7050,6760,120634,831939765,00,0.00,N,2,40, 20250305,6860,6850,6970,6760,100720,688851385,00,0.00,N,2,10, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index c5bbbd60541b..c47410ca4280 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 +20250310,2920,2910,2920,2900,22826,66360340,00,0.00,N,2,15, 20250307,2905,2890,2930,2890,8967,26101570,00,0.00,N,3,0, 20250306,2905,2950,2950,2900,17515,51194870,00,0.00,N,5,-25, 20250305,2930,2850,2930,2850,28273,81801105,00,0.00,N,2,55, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 33ada83cdacb..aa2ef0878c19 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 +20250310,1431,1424,1446,1424,3629,5176219,00,0.00,N,2,7, 20250307,1424,1460,1460,1424,14430,20656524,00,0.00,N,5,-36, 20250306,1460,1468,1468,1424,11935,17279160,00,0.00,N,5,-8, 20250305,1468,1473,1473,1459,7528,11025406,00,0.00,N,5,-5, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 48281b509bec..319023543104 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 +20250310,1132,1197,1197,1088,8976,10283143,00,0.00,N,5,-15, 20250307,1147,1141,1154,1096,7723,8744555,00,0.00,N,5,-11, 20250306,1158,1151,1177,1140,5960,6868991,00,0.00,N,5,-19, 20250305,1177,1183,1189,1153,4332,5034680,00,0.00,N,5,-6, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index ddb314de5a43..69127f1e5446 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 +20250310,19870,19150,20900,18800,237230,4687906350,00,0.00,N,2,890, 20250307,18980,19040,19280,18830,45946,872096170,00,0.00,N,5,-50, 20250306,19030,19340,19340,18850,65047,1236820720,00,0.00,N,5,-240, 20250305,19270,19330,20550,19040,129735,2544441530,00,0.00,N,5,-50, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 44e471cb6705..1d8a35cbff8a 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 +20250310,2535,2530,2550,2525,82834,210244430,00,0.00,N,2,5, 20250307,2530,2535,2535,2525,66402,168007064,00,0.00,N,5,-5, 20250306,2535,2530,2565,2530,85490,216940669,00,0.00,N,5,-5, 20250305,2540,2550,2555,2520,73082,185219242,00,0.00,N,2,15, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index ab4a8831f265..311212ebf1c5 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 +20250310,6350,6170,6350,6100,75009,465417315,00,0.00,N,2,180, 20250307,6170,6080,6400,5990,230799,1435705110,00,0.00,N,2,150, 20250306,6020,6080,6090,5910,80839,486248715,00,0.00,N,5,-70, 20250305,6090,5980,6090,5960,109523,659349125,00,0.00,N,2,90, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 7a83a232d3f7..5d38df193540 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 +20250310,3085,3020,3085,2995,387323,1184143892,00,0.00,N,2,80, 20250307,3005,3005,3050,2970,298657,901366261,00,0.00,N,5,-40, 20250306,3045,3065,3070,3015,226551,688165242,00,0.00,N,5,-5, 20250305,3050,2970,3065,2950,438880,1324227766,00,0.00,N,2,80, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index b1ba9896f197..6bd711d296ca 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 +20250310,5920,5900,5990,5860,35742,211708870,00,0.00,N,3,0, 20250307,5920,5850,6010,5850,37591,223375050,00,0.00,N,5,-20, 20250306,5940,6130,6170,5900,68403,410456275,00,0.00,N,5,-190, 20250305,6130,5920,6200,5920,60575,365509155,00,0.00,N,2,150, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 616d7dfe6d4c..b1bbc004540b 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 +20250310,25000,24500,25550,24150,19912,497075875,00,0.00,N,2,550, 20250307,24450,25500,25500,24150,16131,395552925,00,0.00,N,2,100, 20250306,24350,25300,25350,24300,11040,271966300,00,0.00,N,5,-450, 20250305,24800,25000,25400,24500,21754,537871075,00,0.00,N,2,50, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 51da02a326cb..99905dce9c45 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 +20250310,3415,3420,3455,3345,128101,433883135,00,0.00,N,3,0, 20250307,3415,3410,3500,3375,110056,375453052,00,0.00,N,5,-25, 20250306,3440,3475,3480,3385,123954,424942412,00,0.00,N,5,-25, 20250305,3465,3435,3500,3425,70661,243977461,00,0.00,N,5,-10, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index e385f0222128..7e2e329ddac8 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 +20250310,2825,2840,2870,2825,14636,41520672,00,0.00,N,5,-50, 20250307,2875,2900,2950,2875,19628,56890215,00,0.00,N,5,-50, 20250306,2925,2880,2970,2865,60930,178073589,00,0.00,N,2,40, 20250305,2885,2750,2890,2750,37863,106597910,00,0.00,N,2,125, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 6904d0e599f9..b51f833d97bb 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 +20250310,1437,1388,1450,1365,210995,298144658,00,0.00,N,2,49, 20250307,1388,1440,1455,1388,171040,243001723,00,0.00,N,5,-34, 20250306,1422,1458,1480,1421,102872,147796762,00,0.00,N,5,-36, 20250305,1458,1426,1459,1411,161158,231415636,00,0.00,N,2,32, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 97ebe5912e6c..93df59709cc7 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 +20250310,17700,17980,18110,17620,134018,2395414515,00,0.00,N,5,-280, 20250307,17980,18110,18450,17930,131359,2381217490,00,0.00,N,5,-170, 20250306,18150,18390,18400,18020,100014,1820274995,00,0.00,N,5,-40, 20250305,18190,18000,18210,17820,98662,1781717625,00,0.00,N,2,280, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 5411a6df2abb..a53e5b9ad3ba 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 +20250310,20500,20400,20700,20250,16717,341932900,00,0.00,N,5,-100, 20250307,20600,20500,20800,20350,16355,336487200,00,0.00,N,5,-50, 20250306,20650,20800,21000,20550,23663,492160200,00,0.00,N,5,-150, 20250305,20800,20450,20850,20400,21875,449422875,00,0.00,N,2,500, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index b26f77b9acad..c79fb0429a0d 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 +20250310,12260,12120,12800,12120,44502,556987015,00,0.00,N,2,140, 20250307,12120,12000,12700,11990,30836,379997955,00,0.00,N,5,-100, 20250306,12220,12530,12750,12220,33309,412026155,00,0.00,N,5,-460, 20250305,12680,12010,13210,12010,55738,700907785,00,0.00,N,2,580, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 524fdbaa1bf3..8c0199bfa87e 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 +20250310,4025,4000,4095,3945,59321,237941185,00,0.00,N,2,25, 20250307,4000,4130,4170,3980,75621,307711585,00,0.00,N,5,-140, 20250306,4140,4130,4155,4095,80793,333102722,00,0.00,N,2,5, 20250305,4135,4090,4135,3980,64485,263891244,00,0.00,N,2,95, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 9b86414273f2..34e7050db09d 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 +20250310,6010,6040,6200,5800,141844,860254100,00,0.00,N,5,-20, 20250307,6030,6180,6180,5820,136935,817991120,00,0.00,N,5,-150, 20250306,6180,6360,6480,6100,106025,654902900,00,0.00,N,5,-20, 20250305,6200,6180,6260,6060,123621,766045595,00,0.00,N,2,40, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 9575016f6d67..011fb5b8957f 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 +20250310,1327,1386,1408,1327,33135,44939773,00,0.00,N,5,-64, 20250307,1391,1394,1395,1385,14632,20287324,00,0.00,N,5,-4, 20250306,1395,1400,1401,1382,12858,17934287,00,0.00,N,5,-5, 20250305,1400,1404,1404,1389,4214,5893812,00,0.00,N,5,-10, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index c430f0fce7cd..03d8ba8858c8 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 +20250310,6040,6170,6170,6000,5766,34950670,00,0.00,N,5,-130, 20250307,6170,6180,6260,6150,1459,9025330,00,0.00,N,5,-60, 20250306,6230,6270,6270,6140,6220,38515710,00,0.00,N,5,-10, 20250305,6240,6230,6250,6110,3983,24655520,00,0.00,N,2,10, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 85beaede150c..79d564497b51 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 +20250310,1601,1699,1700,1600,248018,408316284,00,0.00,N,5,-77, 20250307,1678,1641,1690,1625,344770,571771306,00,0.00,N,2,38, 20250306,1640,1670,1784,1600,940293,1578096245,00,0.00,N,5,-19, 20250305,1659,1670,1882,1608,4332056,7482505135,00,0.00,N,5,-109, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 1707f089dc58..519bd9d827d1 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 +20250310,3165,3125,3250,3125,190550,604619455,00,0.00,N,2,20, 20250307,3145,3115,3220,3100,304775,966031296,00,0.00,N,2,15, 20250306,3130,3165,3170,3115,90009,283058109,00,0.00,N,5,-35, 20250305,3165,3050,3185,3050,153309,480471105,00,0.00,N,2,115, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 04dfe4eca463..faf1716e59bc 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 +20250310,3345,3355,3380,3320,72583,243164994,00,0.00,N,5,-5, 20250307,3350,3345,3385,3320,65294,218849210,00,0.00,N,2,5, 20250306,3345,3360,3380,3320,61489,205749420,00,0.00,N,5,-10, 20250305,3355,3280,3430,3225,136543,453019550,00,0.00,N,2,85, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index ad12a1487b4c..567df4521c97 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 +20250310,249500,248000,258500,247000,55395,14013034000,00,0.00,N,2,1500, 20250307,248000,253500,253500,247500,55525,13889632500,00,0.00,N,5,-7000, 20250306,255000,262500,263000,252000,63532,16247765750,00,0.00,N,5,-7500, 20250305,262500,241500,263500,241500,155159,39653277750,00,0.00,N,2,22000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 251da994e433..0f02f77cb9f9 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 +20250310,2540,2505,2545,2475,145037,364552832,00,0.00,N,2,35, 20250307,2505,2525,2565,2475,279943,704561057,00,0.00,N,5,-30, 20250306,2535,2540,2565,2515,99772,252602911,00,0.00,N,5,-5, 20250305,2540,2495,2560,2490,148831,377928384,00,0.00,N,2,20, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 665afeeea4bc..441721e91962 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 +20250310,935,949,949,929,61683,57526362,00,0.00,N,5,-9, 20250307,944,945,951,940,42719,40267579,00,0.00,N,5,-3, 20250306,947,950,959,946,67857,64602967,00,0.00,N,5,-2, 20250305,949,950,960,939,54617,51742353,00,0.00,N,5,-2, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 93634060b059..e4a99de4a4f4 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 +20250310,4315,4135,4450,4080,1059826,4515360545,00,0.00,N,2,260, 20250307,4055,4285,4375,4035,675356,2861890520,00,0.00,N,5,-320, 20250306,4375,4400,4795,4135,2937547,13132906407,00,0.00,N,2,15, 20250305,4360,4045,4930,3860,7185369,32044132198,00,0.00,N,2,500, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index ec0037fc5747..b99496a5886d 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 +20250310,2610,2580,2655,2555,34672,90511025,00,0.00,N,3,0, 20250307,2610,2650,2680,2610,34153,89986310,00,0.00,N,5,-25, 20250306,2635,2755,2755,2630,45173,120432925,00,0.00,N,5,-55, 20250305,2690,2605,2700,2605,47878,127593910,00,0.00,N,2,85, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index f9ecd58025e2..c5b029c71ff2 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 +20250310,4625,4610,4665,4590,14838,68465170,00,0.00,N,5,-5, 20250307,4630,4605,4635,4605,7560,34905565,00,0.00,N,2,25, 20250306,4605,4615,4630,4565,13790,63665313,00,0.00,N,5,-25, 20250305,4630,4660,4665,4615,1732,8020645,00,0.00,N,5,-15, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 1b80e71937b4..1abf611ad7e2 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 +20250310,10960,11060,11100,10800,163544,1795010050,00,0.00,N,5,-200, 20250307,11160,11110,11290,10950,118920,1319959350,00,0.00,N,2,30, 20250306,11130,11360,11420,11070,140656,1582632565,00,0.00,N,5,-240, 20250305,11370,11040,11410,11040,248793,2804117835,00,0.00,N,2,460, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 30d7f0bfe0b0..792e9973e753 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 +20250310,1713,1755,1762,1700,31081,53493923,00,0.00,N,5,-49, 20250307,1762,1766,1800,1762,32620,57652416,00,0.00,N,5,-26, 20250306,1788,1806,1840,1762,16144,29040030,00,0.00,N,5,-18, 20250305,1806,1814,1814,1762,23617,42127069,00,0.00,N,5,-9, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index e33f6195aafe..d915194a8baf 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 +20250310,6770,6750,6830,6620,44170,298710200,00,0.00,N,2,20, 20250307,6750,6710,6850,6690,73081,495060460,00,0.00,N,5,-10, 20250306,6760,6870,6870,6650,57335,388479200,00,0.00,N,5,-100, 20250305,6860,6490,6890,6490,103015,698194555,00,0.00,N,2,370, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index c08e78d8701e..da150c6ac3ef 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 +20250310,866,862,880,860,30823,26698343,00,0.00,N,5,-7, 20250307,873,878,886,862,84426,73445801,00,0.00,N,5,-15, 20250306,888,886,892,880,13251,11752331,00,0.00,N,2,2, 20250305,886,868,888,864,49404,43285596,00,0.00,N,2,18, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 926c0d0e9c81..3c174c5662ed 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 +20250310,1610,1634,1634,1568,43166,68476813,00,0.00,N,5,-24, 20250307,1634,1593,1679,1593,139668,229081164,00,0.00,N,2,24, 20250306,1610,1601,1615,1583,29974,48072265,00,0.00,N,2,10, 20250305,1600,1654,1654,1525,52632,83734767,00,0.00,N,5,-6, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 384d64ef9e13..8a8d942007cc 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 +20250310,896,888,908,885,10760,9582730,00,0.00,N,3,0, 20250307,896,896,913,885,58661,52440902,02,0.00,N,5,-20, 20250306,916,909,920,906,35822,32730124,00,0.00,N,2,13, 20250305,903,897,903,888,14550,13069839,00,0.00,N,2,6, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 19d1903a0628..8a535e8c1c60 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 +20250310,4415,4400,4420,4385,4879,21455648,00,0.00,N,5,-15, 20250307,4430,4470,4470,4385,7120,31429627,00,0.00,N,5,-40, 20250306,4470,4520,4550,4400,20543,93032235,00,0.00,N,5,-50, 20250305,4520,4405,4520,4390,13423,59460187,00,0.00,N,2,105, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 1e929d3456cf..290fab9fff1a 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 +20250310,44000,43700,44900,43300,27958,1235229950,00,0.00,N,5,-250, 20250307,44250,42000,44300,41850,67801,2962846475,00,0.00,N,2,1300, 20250306,42950,46000,46000,42250,68640,2952698300,00,0.00,N,5,-2250, 20250305,45200,44800,45400,43700,40380,1804942250,00,0.00,N,2,1200, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 5ab9d4568ab9..ffd283163bf6 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 +20250310,2860,2890,2890,2825,30511,87168245,00,0.00,N,2,5, 20250307,2855,2855,2900,2850,66832,191670185,00,0.00,N,5,-25, 20250306,2880,2915,2915,2880,54318,157191370,00,0.00,N,5,-40, 20250305,2920,2835,2920,2835,89714,259200655,00,0.00,N,2,70, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 806a19220e8e..df0f8cd21f19 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 +20250310,1880,1914,1914,1862,150357,283015018,00,0.00,N,3,0, 20250307,1880,1896,1919,1869,183662,347433504,00,0.00,N,5,-16, 20250306,1896,1950,1990,1890,345577,659763376,00,0.00,N,5,-52, 20250305,1948,1928,1970,1922,222155,431550439,00,0.00,N,2,31, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 29c5ed56f6d1..38f16921ba12 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 +20250310,1022,1011,1033,1001,380744,387419488,00,0.00,N,2,11, 20250307,1011,1030,1043,1007,693500,705901497,00,0.00,N,5,-39, 20250306,1050,1017,1115,1002,2604004,2760618587,00,0.00,N,2,31, 20250305,1019,1022,1069,1005,628446,645571526,00,0.00,N,5,-4, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index c61ac7f39c9d..c66d3eebba12 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 +20250310,28950,28500,29400,28200,73730,2135225600,00,0.00,N,2,400, 20250307,28550,28150,29350,28150,142669,4077327975,00,0.00,N,5,-200, 20250306,28750,30500,30600,28650,230961,6746946250,00,0.00,N,5,-1450, 20250305,30200,30000,30900,29800,108793,3285916400,00,0.00,N,2,250, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 9790b53a6476..acdd1f6fc288 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 +20250310,2115,2180,2325,2110,485577,1066588440,00,0.00,N,5,-70, 20250307,2185,2210,2235,2140,108752,237567510,00,0.00,N,5,-30, 20250306,2215,2235,2240,2200,28687,63434460,00,0.00,N,5,-20, 20250305,2235,2145,2240,2145,74048,163660355,00,0.00,N,2,75, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index db08e39548d8..232da148463c 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 +20250310,1147,1133,1153,1131,36582,41715824,00,0.00,N,2,17, 20250307,1130,1140,1149,1100,92989,105394600,00,0.00,N,5,-10, 20250306,1140,1147,1168,1130,93961,107497345,00,0.00,N,2,1, 20250305,1139,1120,1146,1120,20021,22608373,00,0.00,N,2,12, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 5547da1b6dce..2953a9bb1f67 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 +20250310,4070,4030,4155,4025,24216,98618597,00,0.00,N,3,0, 20250307,4070,4075,4155,4030,3099,12677850,00,0.00,N,5,-5, 20250306,4075,4135,4215,4075,9087,37562920,00,0.00,N,5,-60, 20250305,4135,4190,4245,4130,4207,17564165,00,0.00,N,5,-20, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 44753c2b0ba0..c3d711790e60 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 +20250310,78100,77000,78200,77000,21,1627000,00,0.00,N,2,600, 20250307,77500,77500,77500,77500,19,1472500,00,0.00,N,5,-500, 20250306,78000,77500,78000,77300,64,4975900,00,0.00,N,2,500, 20250305,77500,77900,77900,77500,90,7009400,00,0.00,N,2,400, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index a0ba7fb3923a..36cf544df6f1 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 +20250310,2085,2020,2085,2000,44153,91352820,00,0.00,N,2,65, 20250307,2020,2025,2080,2020,39039,79748158,00,0.00,N,5,-15, 20250306,2035,2020,2095,1999,101728,207027907,00,0.00,N,5,-15, 20250305,2050,2070,2085,2000,90308,183231365,00,0.00,N,2,15, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 23f0cd4e40e7..89224a8c4710 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 +20250310,24200,23900,24500,23700,2073,50271100,00,0.00,N,2,350, 20250307,23850,23850,24050,23850,525,12574900,00,0.00,N,2,100, 20250306,23750,23700,23950,23700,693,16502150,00,0.00,N,5,-100, 20250305,23850,23500,23850,23500,1068,25338725,00,0.00,N,2,100, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index e000e9e0962f..b06f16af06f6 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 +20250310,8130,8190,8200,7970,49989,403381310,00,0.00,N,5,-40, 20250307,8170,8170,8170,8030,13123,106372650,00,0.00,N,5,-20, 20250306,8190,8140,8240,8030,18389,149925550,00,0.00,N,2,50, 20250305,8140,7990,8160,7890,17092,137522670,00,0.00,N,2,140, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index d1943eaf0f31..e8ef14bae3d3 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 +20250310,3035,3100,3155,3030,1539377,4738163991,00,0.00,N,2,5, 20250307,3030,3020,3070,3010,565348,1720626516,00,0.00,N,2,10, 20250306,3020,2970,3030,2960,581559,1751242585,00,0.00,N,2,30, 20250305,2990,2970,3020,2955,757574,2262743327,00,0.00,N,2,30, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 80ebbbff5079..2cfc35c793df 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 +20250310,5820,5830,6410,5790,417474,2501128825,00,0.00,N,5,-10, 20250307,5830,5850,5900,5780,25477,148992180,00,0.00,N,5,-20, 20250306,5850,5870,5890,5780,28685,167860890,00,0.00,N,2,20, 20250305,5830,5720,5850,5720,6853,39629575,00,0.00,N,2,100, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 1c8bbd2ed455..7ca49ae316d2 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 +20250310,10930,11100,11110,10890,16902,184767195,00,0.00,N,5,-140, 20250307,11070,11090,11270,10980,19314,214336475,00,0.00,N,5,-20, 20250306,11090,11130,11200,11040,15301,170108640,00,0.00,N,5,-40, 20250305,11130,11020,11250,10860,32163,355078675,00,0.00,N,2,190, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 2416e7a638d1..3847e9d09331 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 +20250310,1199,1001,1200,1001,116,118295,00,0.00,N,2,104, 20250307,1095,1020,1170,1020,42,44540,00,0.00,N,5,-105, 20250306,1200,1100,1200,1100,11,12200,00,0.00,N,2,144, 20250305,1056,1249,1249,1056,212,226920,00,0.00,N,4,-186, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 28818aa91081..0fd6bc63f70f 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 +20250310,3075,3060,3110,3010,3609,11092560,00,0.00,N,2,15, 20250307,3060,3095,3110,3055,7704,23673935,00,0.00,N,5,-60, 20250306,3120,3130,3170,3105,13763,43019310,00,0.00,N,5,-65, 20250305,3185,2930,3580,2900,253820,837118827,00,0.00,N,2,245, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 8d096dccc980..dcefd70a1a4b 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 +20250310,10130,10040,10180,9990,63613,640225615,00,0.00,N,5,-10, 20250307,10140,10130,10240,10030,80887,820407965,00,0.00,N,2,50, 20250306,10090,10150,10260,10090,125840,1277292055,00,0.00,N,5,-60, 20250305,10150,10130,10380,10090,108852,1108135360,00,0.00,N,5,-20, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 9f90fcef748f..9a81771f4374 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 +20250310,43750,44000,44500,43100,170526,7472589225,00,0.00,N,5,-350, 20250307,44100,43200,45250,42950,201141,8924101525,00,0.00,N,2,350, 20250306,43750,46150,46300,43500,291815,12998108800,00,0.00,N,5,-1600, 20250305,45350,44150,45450,44100,165274,7421331650,00,0.00,N,2,1350, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 93b14c203c23..da7e64cfbc73 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 +20250310,416,409,437,400,464142,195575912,00,0.00,N,2,13, 20250307,403,401,415,399,306999,124976819,00,0.00,N,3,0, 20250306,403,412,419,401,135981,55575209,00,0.00,N,2,5, 20250305,398,391,417,391,314668,127768166,00,0.00,N,2,8, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index a3b42951d216..3ea09c76ae2c 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 +20250310,4285,4090,4375,4070,435778,1863660134,00,0.00,N,2,235, 20250307,4050,3905,4092,3885,77522,309494895,00,0.00,N,2,145, 20250306,3905,4010,4010,3900,26299,103230853,00,0.00,N,5,-30, 20250305,3935,3810,4020,3810,80715,318102470,00,0.00,N,2,75, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 14b74def791b..d0cea37a26c5 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 +20250310,119700,118100,121000,115300,252334,30138656900,00,0.00,N,2,700, 20250307,119000,125600,125800,119000,635100,76574247550,00,0.00,N,5,-8200, 20250306,127200,122000,127400,122000,400249,50387682900,00,0.00,N,2,4700, 20250305,122500,117900,123200,117900,302520,36604847600,00,0.00,N,2,4600, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index daabab51710b..87485d335bfd 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 +20250310,2435,2410,2450,2390,66269,160765695,00,0.00,N,2,30, 20250307,2405,2410,2450,2390,41891,101504970,00,0.00,N,5,-15, 20250306,2420,2440,2495,2400,42492,103099260,00,0.00,N,5,-35, 20250305,2455,2380,2460,2380,56189,136241870,00,0.00,N,2,75, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 88a1e6d8732b..189a9d0ec4ff 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 +20250310,10710,10650,11140,10550,51982,562999465,00,0.00,N,2,260, 20250307,10450,11110,11150,10450,64489,685050805,00,0.00,N,5,-720, 20250306,11170,11390,11530,11000,30272,339382175,00,0.00,N,5,-220, 20250305,11390,10850,11390,10830,25310,283573730,00,0.00,N,2,550, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index a49302d2fbbc..aa0ea78874c6 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 +20250310,567,567,569,557,41000,23188293,00,0.00,N,2,2, 20250307,565,573,576,562,69920,39765202,00,0.00,N,5,-8, 20250306,573,594,594,573,66202,38137376,00,0.00,N,5,-7, 20250305,580,583,590,575,32368,18768655,00,0.00,N,5,-3, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index f24c83ed1fc4..35f2f1a640be 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 +20250310,6050,6070,6140,5980,62193,375309460,00,0.00,N,5,-70, 20250307,6120,5950,6170,5930,81870,499374220,00,0.00,N,2,120, 20250306,6000,6070,6110,5980,45218,273007330,00,0.00,N,3,0, 20250305,6000,5820,6040,5820,52192,311351980,00,0.00,N,2,180, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index a76c0bce2209..94393a6a71f4 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 +20250310,14500,14700,14730,14500,47805,695922265,00,0.00,N,5,-200, 20250307,14700,14750,15050,14630,25928,383290760,00,0.00,N,5,-50, 20250306,14750,14820,14970,14700,33333,491675375,00,0.00,N,5,-30, 20250305,14780,14650,14980,14650,36615,540825590,00,0.00,N,2,10, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 8e9037e5db53..653504830303 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 +20250310,10340,10440,10500,10100,938902,9630819840,00,0.00,N,5,-160, 20250307,10500,10470,10600,10410,1188398,12474285560,00,0.00,N,3,0, 20250306,10500,10520,10550,10340,1139936,11914425280,00,0.00,N,2,40, 20250305,10460,10750,10940,10340,1545094,16241298305,00,0.00,N,5,-290, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 34a248615137..9807f6e2be48 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250310,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250307,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250306,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250305,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250304,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250305,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250304,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250228,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250227,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250226,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 63a77ec0720e..afc4d3d43e70 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 +20250310,8910,8830,8940,8760,310316,2757393320,00,0.00,N,2,60, 20250307,8850,8990,8990,8830,405749,3602329445,00,0.00,N,5,-150, 20250306,9000,8980,9000,8900,400568,3583558740,00,0.00,N,2,20, 20250305,8980,9150,9220,8910,550603,4963022320,00,0.00,N,5,-170, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 3bed15489e82..2ffc0fb13d73 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 +20250310,84600,86100,87700,84200,217745,18607349750,00,0.00,N,5,-1000, 20250307,85600,84600,87900,84500,704585,60859350200,00,0.00,N,2,2400, 20250306,83200,81000,84000,80900,541664,45012469300,00,0.00,N,2,2900, 20250305,80300,76500,80700,76400,609584,48677657900,00,0.00,N,2,4300, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 3f2fba159a66..80a2b53bab54 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 +20250310,2605,2610,2625,2565,16011,41419862,00,0.00,N,5,-5, 20250307,2610,2665,2665,2600,16225,42535499,00,0.00,N,5,-50, 20250306,2660,2675,2710,2620,25816,68543709,00,0.00,N,5,-10, 20250305,2670,2615,2690,2595,24479,64527285,00,0.00,N,2,75, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index c0a412da54ac..ae2dc4504edb 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 +20250310,4365,4390,4630,4310,113935,504873152,00,0.00,N,2,90, 20250307,4275,4030,4420,4000,132920,563589511,00,0.00,N,2,235, 20250306,4040,4030,4155,3985,33102,133855674,00,0.00,N,2,10, 20250305,4030,3950,4225,3950,65969,269745077,00,0.00,N,2,45, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 2a95163f6487..cd338554bc20 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 +20250310,2545,2560,2590,2545,22035,56650545,00,0.00,N,5,-25, 20250307,2570,2595,2635,2570,58876,153181228,00,0.00,N,5,-55, 20250306,2625,2655,2655,2605,42228,110736005,00,0.00,N,5,-30, 20250305,2655,2580,2660,2580,27764,72972826,00,0.00,N,2,75, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index aa937e73ff32..d20d08b7d5e5 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 +20250310,28650,29100,29150,28600,67071,1931830550,00,0.00,N,5,-450, 20250307,29100,29700,30100,28900,58511,1725310025,00,0.00,N,5,-1050, 20250306,30150,29500,30400,28850,98348,2931896900,00,0.00,N,2,1150, 20250305,29000,29200,29650,28600,81881,2384376925,00,0.00,N,2,200, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index b5f70168c515..4215862b00fa 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 +20250310,2060,2025,2085,2015,67625,138053603,00,0.00,N,2,10, 20250307,2050,2170,2180,2020,217233,451366865,00,0.00,N,5,-120, 20250306,2170,2265,2280,2150,138731,305108325,00,0.00,N,5,-110, 20250305,2280,2255,2295,2230,62625,141444395,00,0.00,N,2,10, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index c79ec2068ca6..142a53806b35 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 +20250310,2110,2060,2115,2040,23936,50143265,00,0.00,N,2,40, 20250307,2070,2040,2092,2030,15840,32662989,00,0.00,N,2,30, 20250306,2040,2060,2115,2030,26610,54659040,00,0.00,N,5,-10, 20250305,2050,2020,2100,2010,36429,75068067,00,0.00,N,2,30, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 6a6f76e51a4f..509dfb974c53 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 +20250310,30500,31200,31200,29300,16374,489268400,00,0.00,N,3,0, 20250307,30500,31200,31300,29500,38410,1170569200,00,0.00,N,5,-100, 20250306,30600,30650,31500,29050,40137,1220684650,00,0.00,N,2,1850, 20250305,28750,25000,28750,25000,35270,959469100,00,0.00,N,1,3750, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index b13f94a730b1..78a003fad088 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,691,691,691,691,0,0,00,0.00,Y,3,0, -20250306,691,691,691,691,0,0,00,0.00,Y,3,0, -20250305,691,691,691,691,0,0,00,0.00,Y,3,-4, -20250304,695,695,695,695,0,0,00,0.00,Y,3,0, +20250310,700,699,700,699,20,13990,00,0.00,N,2,9, +20250307,691,691,691,691,0,0,00,0.00,N,3,0, +20250306,691,691,691,691,0,0,00,0.00,N,3,0, +20250305,691,691,691,691,0,0,00,0.00,N,3,-4, +20250304,695,695,695,695,0,0,00,0.00,N,3,0, 20250228,695,695,695,695,0,0,00,0.00,N,3,0, 20250227,695,695,695,695,0,0,00,0.00,N,3,0, 20250226,695,695,695,695,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 69cc4cde6b67..e301ed4df6a8 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 +20250310,14850,15010,15430,14750,119285,1786139300,00,0.00,N,5,-150, 20250307,15000,14810,15320,14740,118008,1770561280,00,0.00,N,5,-80, 20250306,15080,15550,15650,14940,186609,2816645035,00,0.00,N,5,-470, 20250305,15550,15250,15940,15160,205728,3193561950,00,0.00,N,2,300, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 35d48f9eb6b2..994230343a58 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 +20250310,188900,194100,196200,188800,36018,6864258000,00,0.00,N,5,-6500, 20250307,195400,194100,198500,192000,39151,7674032650,00,0.00,N,2,1300, 20250306,194100,202500,202500,192000,50421,9837311950,00,0.00,N,5,-6900, 20250305,201000,199100,202500,195500,43606,8647479750,00,0.00,N,3,0, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 072e6ef05e99..a7a531e05823 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250310,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250307,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250306,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250305,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250304,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250305,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250304,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250228,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250227,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250226,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 36e8e1e837b8..50b5a11011e5 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 +20250310,7170,7200,7210,7170,1449,10421850,00,0.00,N,2,20, 20250307,7150,7120,7220,7120,11058,79152790,00,0.00,N,5,-20, 20250306,7170,7420,7490,7120,13962,101325400,00,0.00,N,5,-180, 20250305,7350,7170,7420,7110,13257,98438100,00,0.00,N,2,170, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 91ac63bc8f35..2bd95fc3b090 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 +20250310,107000,104200,108900,102900,304236,32531672800,00,0.00,N,2,2100, 20250307,104900,110100,112100,103600,624231,67046328200,00,0.00,N,5,-6700, 20250306,111600,116300,116300,110000,465396,52365774400,00,0.00,N,5,-4000, 20250305,115600,114500,117200,113400,505336,58408549250,00,0.00,N,2,1700, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index b02dec397eb6..b962ef92988f 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 +20250310,5580,5230,5670,5230,411916,2287031245,00,0.00,N,2,330, 20250307,5250,5250,5330,5220,61500,323630335,00,0.00,N,5,-50, 20250306,5300,5320,5380,5220,64374,340303485,00,0.00,N,2,10, 20250305,5290,5160,5310,5110,118380,617877540,00,0.00,N,2,130, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 2aaddc16e4f1..14cff1cafb40 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 +20250310,3890,3820,3915,3800,211497,815481552,00,0.00,N,2,70, 20250307,3820,3825,3885,3755,193007,739922125,00,0.00,N,5,-5, 20250306,3825,3895,4240,3805,4245758,17331132210,00,0.00,N,5,-5, 20250305,3830,3805,3895,3795,131972,506835056,00,0.00,N,2,60, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index d74d26ec96a1..ff9a4c401f46 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 +20250310,1261,1255,1310,1255,24303,31167169,00,0.00,N,2,6, 20250307,1255,1290,1298,1255,25296,32006183,00,0.00,N,5,-35, 20250306,1290,1287,1313,1271,55702,72025801,00,0.00,N,2,3, 20250305,1287,1255,1297,1255,23684,29986107,00,0.00,N,2,32, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index a30b4d74ae12..766c52f4b174 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 +20250310,16250,16120,16480,16060,18726,305345500,00,0.00,N,2,140, 20250307,16110,16140,16430,16050,22182,360830115,00,0.00,N,5,-180, 20250306,16290,16480,16600,16210,21975,361718290,00,0.00,N,5,-70, 20250305,16360,16210,16560,16210,15860,260567550,00,0.00,N,2,70, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 10611b81378f..0a4763c471dc 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 +20250310,1905,1930,1930,1900,1547,2958950,00,0.00,N,5,-22, 20250307,1927,1923,1931,1900,939,1796131,00,0.00,N,2,7, 20250306,1920,1920,1926,1918,1885,3619709,00,0.00,N,3,0, 20250305,1920,1953,1955,1920,14857,28631252,00,0.00,N,5,-36, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index f435ad5ce302..a8bcf6a8ea0f 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 +20250310,15770,17060,17190,15770,76338,1235749465,00,0.00,N,5,-1420, 20250307,17190,17650,17650,17120,16622,287152770,00,0.00,N,5,-460, 20250306,17650,17660,17800,17500,5666,99667830,00,0.00,N,5,-10, 20250305,17660,17570,17830,17450,5616,99116090,00,0.00,N,2,140, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 4f49edaaa0d2..b90f7835cc60 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 +20250310,635,648,654,635,47489,30660859,00,0.00,N,5,-19, 20250307,654,660,688,651,14581,9576957,00,0.00,N,5,-6, 20250306,660,661,700,645,157674,105797530,00,0.00,N,5,-1, 20250305,661,644,705,640,211491,140799737,00,0.00,N,2,17, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 9ebe0e39cb49..21d85a3bd885 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 +20250310,23150,23600,24200,22650,86359,1985787600,00,0.00,N,5,-350, 20250307,23500,24200,24400,23400,62544,1496293875,00,0.00,N,5,-700, 20250306,24200,23800,24800,23400,80247,1950781550,00,0.00,N,2,400, 20250305,23800,23000,24650,22900,149244,3586178125,00,0.00,N,2,1000, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 028d95fd8843..b9874e5d3c53 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 +20250310,4590,4695,4695,4585,76152,351465436,00,0.00,N,5,-60, 20250307,4650,4625,4700,4620,66024,307510220,00,0.00,N,5,-45, 20250306,4695,4790,4790,4625,95591,445030851,00,0.00,N,5,-20, 20250305,4715,4610,4755,4605,86496,404217771,00,0.00,N,2,115, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 4ee79ca2bfe7..7096c49a22d2 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 +20250310,322000,302000,324500,301000,75248,23843733500,00,0.00,N,2,19500, 20250307,302500,311000,312000,300000,76657,23327965750,00,0.00,N,5,-13000, 20250306,315500,314500,321000,312500,50677,15988840500,00,0.00,N,2,500, 20250305,315000,325000,326000,312000,72522,23084419750,00,0.00,N,2,3000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 44dc159aa1fc..6de97f93b670 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 +20250310,6260,6450,6780,6220,636156,4167104915,00,0.00,N,5,-170, 20250307,6430,5980,7200,5980,5211244,36073163775,00,0.00,N,2,400, 20250306,6030,6120,6200,5980,64275,390879370,00,0.00,N,5,-90, 20250305,6120,5940,6200,5940,78912,478579550,00,0.00,N,2,180, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index b1f89c25b080..8dffe460320f 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 +20250310,894,919,920,861,392875,345039965,00,0.00,N,5,-25, 20250307,919,918,943,899,294926,271419152,00,0.00,N,5,-11, 20250306,930,1032,1032,928,661525,636322308,00,0.00,N,5,-102, 20250305,1032,989,1038,989,176386,178302010,00,0.00,N,2,42, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 97ccf1c5588e..f3612135e3f0 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 +20250310,976,960,989,950,259884,252503963,00,0.00,N,2,15, 20250307,961,956,964,952,78385,75078961,00,0.00,N,5,-2, 20250306,963,964,968,963,54822,52886369,00,0.00,N,5,-5, 20250305,968,960,969,960,36489,35137393,00,0.00,N,5,-1, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index db189d61a08f..3aabda84ff45 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 +20250310,62300,62100,62700,61700,23458,1460837500,00,0.00,N,5,-400, 20250307,62700,65300,65300,62500,39222,2484680100,00,0.00,N,5,-2800, 20250306,65500,65500,66700,65000,27267,1788878950,00,0.00,N,3,0, 20250305,65500,62500,65900,62500,45928,2974348850,00,0.00,N,2,3000, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index c2f46ac55530..2159bb42cddc 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 +20250310,45450,45650,45700,45350,4278,194719050,00,0.00,N,5,-100, 20250307,45550,45450,45850,45200,6776,308573550,00,0.00,N,2,100, 20250306,45450,45000,45450,45000,7080,320047500,00,0.00,N,2,450, 20250305,45000,44300,45000,44300,6623,296268550,00,0.00,N,2,600, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 3a19f35b83b1..1960ff2d3e74 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 +20250310,1325,1300,1374,1278,201852,270079583,00,0.00,N,2,25, 20250307,1300,1236,1341,1217,558475,724036489,00,0.00,N,2,63, 20250306,1237,1255,1269,1228,170735,212519639,00,0.00,N,2,16, 20250305,1221,1187,1235,1180,112526,138286749,00,0.00,N,2,31, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 9d39c414ab9b..503c0824e469 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 +20250310,9950,9840,10100,9750,16023,159541330,00,0.00,N,3,0, 20250307,9950,9940,10190,9660,24604,245939770,00,0.00,N,2,10, 20250306,9940,10170,10190,9880,27436,273251950,00,0.00,N,5,-130, 20250305,10070,10010,10650,9930,60275,605609095,00,0.00,N,2,60, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index d042a54be273..6aaa281e857a 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 +20250310,2755,2720,2775,2720,4951,13594380,00,0.00,N,2,10, 20250307,2745,2820,2980,2735,17646,49201255,00,0.00,N,5,-75, 20250306,2820,2870,2995,2820,8654,24814310,00,0.00,N,5,-50, 20250305,2870,2870,2955,2850,9972,28677950,00,0.00,N,2,30, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 7980a0579ffc..dead45f0ff3f 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 +20250310,5780,5650,5860,5650,111086,641690620,00,0.00,N,5,-10, 20250307,5790,5740,5890,5720,114954,667928175,00,0.00,N,5,-30, 20250306,5820,5970,6040,5800,199798,1177157885,00,0.00,N,5,-120, 20250305,5940,5890,6050,5890,257390,1530105525,00,0.00,N,2,20, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 891da2e436c4..1ebfc0365a6f 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 +20250310,8740,8400,8780,8290,549809,4756741625,00,0.00,N,2,330, 20250307,8410,8420,8710,8390,399620,3398298250,00,0.00,N,5,-70, 20250306,8480,8950,8970,8400,784652,6707248720,00,0.00,N,5,-370, 20250305,8850,8990,9490,8620,862671,7802680660,00,0.00,N,5,-120, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index d506e5336f1f..1810cb0c64cc 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 +20250310,8410,7760,8450,7710,154859,1261337460,00,0.00,N,2,630, 20250307,7780,7710,7850,7520,57019,438460390,00,0.00,N,2,50, 20250306,7730,7200,7810,7200,118712,891764475,00,0.00,N,2,510, 20250305,7220,7020,7250,6880,59233,418174405,00,0.00,N,2,140, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 9e333ae824b5..6724a74c7c76 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 +20250310,1027,1028,1028,959,124397,124299812,00,0.00,N,5,-1, 20250307,1028,1087,1087,1010,125105,129976486,00,0.00,N,5,-60, 20250306,1088,1113,1127,1065,76615,83090809,00,0.00,N,5,-25, 20250305,1113,1100,1118,1090,58718,64761056,00,0.00,N,2,3, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 0ace37618347..27c30070e669 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 +20250310,3880,3890,3990,3850,4016,15608805,00,0.00,N,5,-10, 20250307,3890,3855,3950,3800,8018,30956825,00,0.00,N,5,-10, 20250306,3900,3910,4000,3810,8657,33661945,00,0.00,N,2,50, 20250305,3850,3955,4055,3850,25420,99264900,00,0.00,N,5,-115, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 646d41f421fb..59aa03f0068f 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 +20250310,6800,6800,6800,6800,69,469200,00,0.00,N,5,-100, 20250307,6900,6600,6900,6600,49,327290,00,0.00,N,5,-60, 20250306,6960,6800,6980,6700,32,215940,00,0.00,N,5,-20, 20250305,6980,7400,7400,6660,1532,10455770,00,0.00,N,5,-810, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index b2e08413a54d..5ad8b0315753 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 +20250310,292,319,319,265,10318,2799163,00,0.00,N,5,-5, 20250307,297,300,300,279,6932,1978768,00,0.00,N,5,-28, 20250306,325,352,352,280,14243,4096235,00,0.00,N,2,15, 20250305,310,318,318,276,16582,4881522,00,0.00,N,2,2, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index af4d18420b07..300acec77589 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 +20250310,8760,8800,8890,8610,5781,50181715,00,0.00,N,5,-40, 20250307,8800,8920,8920,8650,9695,84933635,00,0.00,N,5,-90, 20250306,8890,9090,9180,8810,9815,87374850,00,0.00,N,5,-200, 20250305,9090,9090,9160,8930,7913,71467170,00,0.00,N,5,-20, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index d46aefab1763..2950f8d3cac2 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 +20250310,5750,5840,5950,5720,32956,190739025,00,0.00,N,5,-90, 20250307,5840,6090,6200,5840,44445,264178710,00,0.00,N,5,-250, 20250306,6090,6070,6200,6020,105295,643274280,00,0.00,N,2,60, 20250305,6030,5690,6130,5680,173226,1013585240,00,0.00,N,2,400, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 4b9ab2a7eab7..34ba7bf287b0 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250310,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250307,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250306,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250305,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250304,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250305,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250304,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250228,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250227,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250226,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 1e079c12befa..a63182d99049 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 +20250310,4680,4700,4715,4665,9947,46672215,00,0.00,N,5,-40, 20250307,4720,4740,4760,4680,7171,33773605,00,0.00,N,3,0, 20250306,4720,4670,4860,4670,18315,86086840,00,0.00,N,2,10, 20250305,4710,4580,4750,4580,10910,50755375,00,0.00,N,2,60, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 4aeb9a39dc15..e34adffc1015 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 +20250310,5430,5470,5580,5400,85435,468587795,00,0.00,N,5,-40, 20250307,5470,5480,5650,5370,94944,519414280,00,0.00,N,5,-10, 20250306,5480,5460,5580,5430,77239,424749235,00,0.00,N,2,20, 20250305,5460,5100,5570,5100,136084,724972600,00,0.00,N,2,330, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index d219fb1644fa..f9faed7c089b 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,640,640,640,640,0,0,00,0.00,Y,3,0, +20250310,640,640,640,640,0,0,00,0.00,Y,3,0, +20250307,640,640,640,640,0,0,00,0.00,Y,0,0, 20250306,640,640,640,640,0,0,00,0.00,Y,0,0, -20250305,640,640,640,640,0,0,00,0.00,Y,0,0, -20250304,640,640,640,640,0,0,00,0.00,Y,0,0, +20250305,640,640,640,640,0,0,00,0.00,N,0,0, +20250304,640,640,640,640,0,0,00,0.00,N,0,0, 20250228,640,640,640,640,0,0,00,0.00,N,0,0, 20250227,640,640,640,640,0,0,00,0.00,N,0,0, 20250226,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 16d572f3a340..c9ed179fb1bb 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 +20250310,288,289,292,285,1645886,475074130,00,0.00,N,2,1, 20250307,287,288,294,283,1480670,425436569,00,0.00,N,2,2, 20250306,285,294,301,284,2471879,718563714,00,0.00,N,5,-5, 20250305,290,277,329,277,14259421,4330847702,00,0.00,N,2,12, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index dc004640b606..93f9407b8e0c 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 +20250310,7000,6860,7000,6710,1980,13743530,00,0.00,N,2,60, 20250307,6940,6810,6950,6790,1296,8878400,00,0.00,N,2,40, 20250306,6900,7000,7000,6900,518,3589760,00,0.00,N,5,-100, 20250305,7000,6680,7000,6600,1601,10954170,00,0.00,N,2,310, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 12493364214b..c3a616114cd2 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 +20250310,708,710,713,705,61056,43149854,00,0.00,N,5,-2, 20250307,710,715,720,708,83203,59128437,00,0.00,N,5,-6, 20250306,716,734,734,711,108960,78283145,00,0.00,N,5,-18, 20250305,734,724,738,710,73224,52811050,00,0.00,N,2,15, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 398a668ac393..8ef81b909f88 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 +20250310,5570,5630,5630,5490,3174,17605610,00,0.00,N,5,-60, 20250307,5630,5570,5720,5370,6382,35311610,00,0.00,N,3,0, 20250306,5630,5600,5650,5510,6345,35414510,00,0.00,N,5,-40, 20250305,5670,5660,5780,5580,9836,55379320,00,0.00,N,5,-50, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 117142da52eb..0222c9ecb1d1 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 +20250310,1812,1822,1822,1795,17241,31103003,00,0.00,N,2,12, 20250307,1800,1818,1819,1797,16384,29598582,00,0.00,N,5,-18, 20250306,1818,1800,1837,1697,103357,183175008,00,0.00,N,2,26, 20250305,1792,1774,1814,1774,35163,63173680,00,0.00,N,2,2, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index df02ea138268..08f8b2c7299e 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 +20250310,1015,1006,1022,1001,28196,28442135,00,0.00,N,3,0, 20250307,1015,1043,1043,1015,24780,25364920,00,0.00,N,5,-28, 20250306,1043,1038,1046,1028,20850,21642732,00,0.00,N,2,5, 20250305,1038,1029,1039,1020,36632,37639631,00,0.00,N,2,9, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 6d2165a1c636..a313216d1da5 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 +20250310,3370,3370,3405,3350,13322,44949665,00,0.00,N,3,0, 20250307,3370,3385,3420,3350,24193,81657840,00,0.00,N,5,-15, 20250306,3385,3395,3395,3350,11132,37523340,00,0.00,N,5,-15, 20250305,3400,3385,3440,3330,57333,193039058,00,0.00,N,5,-10, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index abdccb63e0aa..bc023520c870 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 +20250310,4010,3975,4020,3965,21180,84460070,00,0.00,N,2,10, 20250307,4000,4035,4070,3980,21489,86252620,00,0.00,N,5,-40, 20250306,4040,4030,4075,3995,15192,61149235,00,0.00,N,2,10, 20250305,4030,3940,4085,3940,44379,177929753,00,0.00,N,2,90, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index ec1cfd7290b7..77079e6b4031 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 +20250310,6750,6550,6850,6550,21642,145119535,00,0.00,N,2,10, 20250307,6740,6940,7490,6680,107217,740494900,00,0.00,N,5,-50, 20250306,6790,6920,7050,6790,47455,324871405,00,0.00,N,5,-130, 20250305,6920,6990,7170,6900,51886,361351530,00,0.00,N,5,-90, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index a0038c423c4c..075fd4d51c45 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 +20250310,5700,5670,5880,5670,322189,1853261765,00,0.00,N,5,-10, 20250307,5710,5700,5830,5670,487404,2796909645,00,0.00,N,5,-80, 20250306,5790,6000,6000,5730,852287,4952301330,00,0.00,N,5,-110, 20250305,5900,5760,6000,5760,691129,4066100805,00,0.00,N,2,160, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 5c0914b81469..fd1d664ab9da 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 +20250310,4730,4660,5040,4660,125425,612817575,00,0.00,N,2,100, 20250307,4630,4595,4880,4590,107265,507260555,00,0.00,N,2,20, 20250306,4610,4925,4965,4610,60399,290141007,00,0.00,N,5,-315, 20250305,4925,4935,5100,4925,30134,150303830,00,0.00,N,5,-15, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 97d4c3b87163..4d411b738771 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 +20250310,5450,5710,5780,5450,197347,1090899140,00,0.00,N,5,-320, 20250307,5770,6090,6130,5450,244791,1413983885,00,0.00,N,5,-320, 20250306,6090,6190,6190,6020,42151,255273630,00,0.00,N,5,-30, 20250305,6120,5840,6120,5750,91638,553614035,00,0.00,N,2,280, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 98cb985d6e44..71a26fcab928 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 +20250310,929,865,974,826,360691,330451522,00,0.00,N,2,80, 20250307,849,893,893,835,127230,108823622,00,0.00,N,5,-45, 20250306,894,911,929,879,164514,146796448,00,0.00,N,5,-17, 20250305,911,881,940,881,119901,108378104,00,0.00,N,5,-7, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 99362578f369..116abe93e9c1 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 +20250310,30700,31250,33400,30500,418415,13163373600,00,0.00,N,5,-50, 20250307,30750,30250,31600,29800,254530,7843817150,00,0.00,N,5,-100, 20250306,30850,33200,33200,30350,246886,7687691475,00,0.00,N,5,-1750, 20250305,32600,31300,34650,30550,590444,19455135800,00,0.00,N,2,1550, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 343711fd9e70..353f2515baba 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 +20250310,2065,2085,2085,2050,18884,39141765,00,0.00,N,5,-20, 20250307,2085,2050,2125,2020,50408,105098580,00,0.00,N,2,40, 20250306,2045,2065,2080,2000,104328,211905543,00,0.00,N,5,-15, 20250305,2060,2200,2200,2045,209446,436134862,00,0.00,N,5,-95, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 181cad94a426..1b555666d569 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 +20250310,10100,10280,10290,10090,21653,220209410,00,0.00,N,5,-50, 20250307,10150,10070,10320,9950,35109,357559025,00,0.00,N,2,80, 20250306,10070,10440,10440,9990,57503,581712470,00,0.00,N,5,-260, 20250305,10330,10300,10590,10230,29447,303980700,00,0.00,N,2,30, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index efc0ce9c7454..17ddb003c397 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 +20250310,7500,7540,7680,7400,512755,3864467400,00,0.00,N,5,-30, 20250307,7530,7300,8550,7150,4698084,37528487315,00,0.00,N,2,230, 20250306,7300,7470,7570,7300,124661,919583160,00,0.00,N,5,-140, 20250305,7440,6990,7680,6990,308286,2294168765,00,0.00,N,2,390, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 02078effbd25..2c36aaf22d2b 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 +20250310,39350,38500,39650,38500,303498,11890187200,00,0.00,N,2,950, 20250307,38400,38300,39150,38050,224533,8662110775,00,0.00,N,2,50, 20250306,38350,38050,38500,37900,410837,15692672625,00,0.00,N,2,500, 20250305,37850,37600,38200,37600,273334,10350097350,00,0.00,N,2,250, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 132092503753..baf3bd021d5c 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 +20250310,40850,39150,42400,39000,2195094,90240492700,00,0.00,N,2,1900, 20250307,38950,40750,42650,38600,3516265,144222981700,00,0.00,N,5,-950, 20250306,39900,40300,41000,37500,2786434,110120959025,00,0.00,N,2,400, 20250305,39500,38950,40000,38000,1763176,69122905825,00,0.00,N,2,1050, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 99273271bcfb..d52a8ba6aef0 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 +20250310,61900,64000,64000,61600,191348,11956233050,00,0.00,N,5,-1500, 20250307,63400,62800,64800,62100,218092,13860325100,00,0.00,N,2,200, 20250306,63200,62900,64200,61300,271391,17136273050,00,0.00,N,2,1100, 20250305,62100,60100,62400,60100,275623,17049362650,00,0.00,N,2,2000, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index cb6e2b9aa890..aeb81daae0e8 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 +20250310,3840,3980,4090,3705,5897,22549945,00,0.00,N,5,-140, 20250307,3980,4065,4065,3800,5431,21379345,00,0.00,N,2,5, 20250306,3975,4055,4055,3920,3214,12767700,00,0.00,N,5,-80, 20250305,4055,4100,4100,3945,775,3091100,00,0.00,N,2,35, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 471616f2d8de..d4a1d6442cb5 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 +20250310,2640,2655,2730,2560,802057,2119724142,00,0.00,N,5,-15, 20250307,2655,2470,2910,2460,5371059,14749768224,00,0.00,N,2,145, 20250306,2510,2595,2600,2490,639105,1621295569,00,0.00,N,5,-75, 20250305,2585,2370,2880,2370,4721105,12669552997,00,0.00,N,2,190, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index ae5afe98d96f..0cd6a6e4113d 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 +20250310,16100,17540,17550,15840,4379486,72923376615,00,0.00,N,2,290, 20250307,15810,13490,15890,13340,5713470,85889913785,00,0.00,N,2,2150, 20250306,13660,13100,14190,13100,412600,5686143335,00,0.00,N,2,440, 20250305,13220,12500,13310,12480,55973,727780430,00,0.00,N,2,590, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 1cdbd91010de..a3cd28614b95 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 +20250310,7630,7690,7700,7490,36285,274999790,00,0.00,N,5,-10, 20250307,7640,7710,7830,7600,51287,395823240,00,0.00,N,5,-150, 20250306,7790,7910,7920,7780,57148,447259910,00,0.00,N,5,-180, 20250305,7970,7580,7980,7580,113359,890847685,00,0.00,N,2,460, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index c5aeeede7a6b..a0e157a3faad 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 +20250310,8720,8660,8790,8580,55103,478344350,00,0.00,N,5,-30, 20250307,8750,8780,9300,8700,228812,2046936135,00,0.00,N,5,-150, 20250306,8900,8700,9190,8550,294085,2612816330,00,0.00,N,2,240, 20250305,8660,8500,8810,8500,150632,1303101050,00,0.00,N,2,30, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 81bb09f0f353..f2daf143bf68 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 +20250310,29150,28750,29700,28200,165301,4781436850,00,0.00,N,5,-350, 20250307,29500,25700,29600,25550,385158,10743361675,00,0.00,N,2,3250, 20250306,26250,28250,28250,25800,399198,10585414000,00,0.00,N,5,-1650, 20250305,27900,28350,28550,27400,187599,5225233725,00,0.00,N,5,-150, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index b614a45e1341..de5e86c68ecd 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 +20250310,3495,3590,3620,3480,114227,403478230,00,0.00,N,5,-125, 20250307,3620,3700,3700,3615,68094,248589896,00,0.00,N,5,-30, 20250306,3650,3710,3815,3600,116940,434552575,00,0.00,N,5,-60, 20250305,3710,3540,3800,3540,169638,620579038,00,0.00,N,2,140, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index cf4822fba08a..90a546451b6c 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 +20250310,1347,1340,1350,1303,7499,9929954,00,0.00,N,2,2, 20250307,1345,1354,1354,1278,9121,12172590,00,0.00,N,5,-5, 20250306,1350,1363,1368,1337,5096,6839150,00,0.00,N,2,15, 20250305,1335,1335,1351,1328,5465,7318772,00,0.00,N,2,3, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 784b06542fa4..315047b40156 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 +20250310,10900,11770,11830,10650,814431,8987549395,00,0.00,N,5,-870, 20250307,11770,10900,12100,10900,657809,7557795380,00,0.00,N,2,330, 20250306,11440,11580,12180,11300,599808,7083966570,00,0.00,N,5,-10, 20250305,11450,11600,12210,11350,500334,5877523120,00,0.00,N,5,-240, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 630509e8b3f2..b3501cb044c3 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 +20250310,104,105,106,104,1745542,182806578,00,0.00,N,5,-1, 20250307,105,105,107,104,2021505,212592338,00,0.00,N,3,0, 20250306,105,106,110,104,3698906,392059746,00,0.00,N,5,-2, 20250305,107,107,111,105,8151681,871660538,00,0.00,N,2,2, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 5b767c17dbdb..d7396539c30c 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 +20250310,2290,2275,2300,2260,2432,5551790,00,0.00,N,5,-10, 20250307,2300,2295,2305,2200,5036,11392215,00,0.00,N,3,0, 20250306,2300,2290,2305,2285,970,2219297,00,0.00,N,3,0, 20250305,2300,2275,2310,2275,3600,8219235,00,0.00,N,2,25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index e94208146438..1aba769d2c1d 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 +20250310,12140,11620,12300,11620,551,6741660,00,0.00,N,3,0, 20250307,12140,12250,12250,11600,6349,76522660,00,0.00,N,2,430, 20250306,11710,12690,12690,11630,146,1713430,00,0.00,N,5,-520, 20250305,12230,12290,12600,12030,6849,84122320,00,0.00,N,2,230, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 48f29a8bcd60..fe6335bd54dd 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 +20250310,5690,5660,5765,5630,75522,430730950,00,0.00,N,2,10, 20250307,5680,5770,5820,5670,175313,1006058995,00,0.00,N,5,-20, 20250306,5700,5850,5890,5670,195158,1124905415,00,0.00,N,5,-50, 20250305,5750,5510,6170,5510,1243499,7330277420,00,0.00,N,2,240, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 3f3acfa08616..0cd5b17b8824 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 +20250310,8050,8030,8060,8000,4071,32725670,00,0.00,N,2,20, 20250307,8030,8050,8050,7800,5187,41336230,00,0.00,N,5,-30, 20250306,8060,8030,8070,7965,5378,43137250,00,0.00,N,2,50, 20250305,8010,7900,8050,7860,9650,76651090,00,0.00,N,2,30, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 9f055bae9f6f..e534ee21b658 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 +20250310,47050,46800,47150,45900,12930,604141900,00,0.00,N,2,250, 20250307,46800,47450,47500,46550,30670,1439048700,00,0.00,N,5,-750, 20250306,47550,47350,47700,47100,23282,1103358100,00,0.00,N,2,300, 20250305,47250,46950,48000,46950,32487,1540785725,00,0.00,N,2,300, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 3c20b516359e..854b1a1b01a2 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 +20250310,9990,10150,10420,9940,86750,875249090,00,0.00,N,5,-500, 20250307,10490,11000,11300,10490,884424,9560303170,00,0.00,N,2,450, 20250306,10040,10300,10450,9950,92679,996225760,00,0.00,N,5,-160, 20250305,10200,9940,10200,9880,27964,282089190,00,0.00,N,2,280, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 63046d049ffd..a0eec5d4b6de 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 +20250310,4365,4195,4790,4190,781907,3570637306,00,0.00,N,2,90, 20250307,4275,4385,4555,4265,241026,1060285243,00,0.00,N,5,-150, 20250306,4425,4530,4625,4250,515381,2280533826,00,0.00,N,5,-25, 20250305,4450,4420,4520,4380,132025,586814822,00,0.00,N,5,-5, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 5c6e3ebb141f..13bb1ba275d1 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 +20250310,43100,42700,43600,42250,26343,1134969850,00,0.00,N,2,550, 20250307,42550,42550,43200,42150,30676,1308555525,00,0.00,N,5,-500, 20250306,43050,44650,45250,42500,63002,2724311975,00,0.00,N,5,-1400, 20250305,44450,44400,45750,44000,41145,1828831475,00,0.00,N,2,50, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 290f6b031e2c..ed579293c674 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 +20250310,2340,2385,2385,2320,28860,67765264,00,0.00,N,5,-50, 20250307,2390,2410,2445,2375,71647,172466459,00,0.00,N,5,-25, 20250306,2415,2395,2415,2375,60140,144223801,00,0.00,N,2,20, 20250305,2395,2310,2415,2310,89456,213215305,00,0.00,N,2,90, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 65dd6fbc0b15..1c5d4b8cf69b 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 +20250310,10790,10980,11190,10710,126760,1381943995,00,0.00,N,5,-340, 20250307,11130,11280,11750,11000,281689,3180835220,00,0.00,N,5,-260, 20250306,11390,12200,12200,11290,431690,5090361890,00,0.00,N,5,-670, 20250305,12060,10690,12940,10690,1866299,22735966900,00,0.00,N,2,1610, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 7efad6e14c38..b6aed38c5ffd 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 +20250310,8470,8220,8630,8040,269843,2249887685,00,0.00,N,5,-100, 20250307,8570,9020,9210,8130,466572,4046393550,00,0.00,N,5,-580, 20250306,9150,9220,9240,8930,183846,1661814930,00,0.00,N,5,-30, 20250305,9180,9060,9370,9050,159933,1467712270,00,0.00,N,2,40, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index eaa4d97282e7..2af382b0b48a 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 +20250310,3140,3060,3150,3000,5155,15898370,00,0.00,N,2,75, 20250307,3065,3190,3190,3000,6817,21021635,00,0.00,N,5,-120, 20250306,3185,3195,3270,3170,5027,16054435,00,0.00,N,5,-15, 20250305,3200,3000,3270,2975,25539,80736130,00,0.00,N,2,200, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 907e15cb8184..3d17d7325f37 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250310,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250307,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250306,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250305,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250304,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250305,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250304,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250228,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250227,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250226,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 01b5c2c70816..f31e27cf4753 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 +20250310,12850,13050,13090,12830,40141,518694955,00,0.00,N,5,-230, 20250307,13080,13000,13640,12980,124491,1659788795,00,0.00,N,2,120, 20250306,12960,13010,13250,12760,72277,937164845,00,0.00,N,5,-80, 20250305,13040,13000,13250,12860,68499,893054140,00,0.00,N,2,40, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index b7294a6301b4..15803c3b3a7c 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 +20250310,5850,5970,6070,5850,122849,726460105,00,0.00,N,5,-250, 20250307,6100,6050,6220,5930,138306,842956300,00,0.00,N,2,50, 20250306,6050,6160,6170,5930,121302,732396745,00,0.00,N,5,-120, 20250305,6170,5750,6310,5750,482412,2968051890,00,0.00,N,2,570, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 7b97689d2756..82b005bea4ef 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 +20250310,1676,1673,1685,1650,51894,86504429,00,0.00,N,2,2, 20250307,1674,1701,1714,1674,72449,122306071,00,0.00,N,5,-31, 20250306,1705,1766,1766,1695,33229,56799527,00,0.00,N,5,-10, 20250305,1715,1703,1763,1700,43229,73958612,00,0.00,N,2,12, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 4a7f42949f25..10714c94d101 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 +20250310,16660,16830,16950,16400,414612,6922434165,00,0.00,N,5,-270, 20250307,16930,17320,17320,16900,307516,5222102360,00,0.00,N,5,-340, 20250306,17270,17030,17270,17000,322170,5519809785,00,0.00,N,2,270, 20250305,17000,17550,17630,16820,441280,7508831535,00,0.00,N,5,-400, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 9ec5febb9101..77812fc8564e 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 +20250310,7740,7740,7740,7740,3,23220,00,0.00,N,2,50, 20250307,7690,7800,7990,7400,578,4436690,00,0.00,N,5,-300, 20250306,7990,7600,8000,7400,5675,43515960,00,0.00,N,2,440, 20250305,7550,7480,7550,7480,7555,56513110,00,0.00,N,2,120, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 697354113f3d..996264eb9235 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 +20250310,11290,11840,11840,11290,102251,1177897420,00,0.00,N,5,-350, 20250307,11640,11310,12250,11310,272659,3209260530,00,0.00,N,2,330, 20250306,11310,12000,13940,11210,1551207,19457600780,00,0.00,N,5,-470, 20250305,11780,11690,11950,11670,103035,1209956680,00,0.00,N,2,100, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 0ceec9507786..307dde0f403d 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 +20250310,1000,998,1020,989,67310,67436550,00,0.00,N,2,2, 20250307,998,1013,1019,998,41657,41810517,00,0.00,N,5,-15, 20250306,1013,1002,1023,1001,73199,73712771,00,0.00,N,2,11, 20250305,1002,1029,1029,980,85571,85696767,00,0.00,N,5,-27, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 57c42c5b3c37..7c781fa57fbb 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 +20250310,2985,3040,3040,2950,4826,14504795,00,0.00,N,5,-35, 20250307,3020,2985,3040,2980,12983,39017095,00,0.00,N,2,25, 20250306,2995,3010,3015,2960,10895,32563120,00,0.00,N,5,-15, 20250305,3010,3010,3080,2985,16013,48370006,00,0.00,N,3,0, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 8f3c1e5c4f60..5401ab86ba60 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 +20250310,7280,7410,7450,7210,267153,1951037645,00,0.00,N,5,-220, 20250307,7500,7590,7620,7260,465308,3470079445,00,0.00,N,5,-320, 20250306,7820,8130,8310,7690,495474,3929908205,00,0.00,N,5,-310, 20250305,8130,7850,8390,7765,1111014,9013389755,00,0.00,N,2,240, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 45bad03d44ca..7de034724914 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 +20250310,21100,21150,21700,21000,315533,6709864075,00,0.00,N,5,-250, 20250307,21350,21150,21600,21100,325075,6936289700,00,0.00,N,5,-250, 20250306,21600,21750,22100,21300,416640,9038026950,00,0.00,N,3,0, 20250305,21600,22400,22550,21250,718903,15657353675,00,0.00,N,5,-700, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index a2fee72c6a03..034991cb7f2c 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 +20250310,2875,3100,3100,2875,6,17700,00,0.00,N,2,175, 20250307,2700,2910,2910,2210,34,87490,00,0.00,N,2,150, 20250306,2550,2985,2985,2550,139,359070,00,0.00,N,4,-445, 20250305,2995,3280,3280,2455,8,24400,00,0.00,N,2,130, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 2e4a1138bf5c..c4474db27690 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 +20250310,3285,3200,3335,3200,18565,60730055,00,0.00,N,2,55, 20250307,3230,3180,3280,3150,37522,120692445,00,0.00,N,2,40, 20250306,3190,3235,3235,3145,37814,120142603,00,0.00,N,5,-55, 20250305,3245,3365,3365,3010,80458,258164725,00,0.00,N,5,-80, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 023dac477456..af935eddafb5 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 +20250310,18900,18580,19230,18320,72009,1358327455,00,0.00,N,2,290, 20250307,18610,19000,19480,18160,157566,2956004015,00,0.00,N,2,310, 20250306,18300,18500,19210,18300,132026,2465094025,00,0.00,N,5,-200, 20250305,18500,18000,18730,18000,110898,2045405950,00,0.00,N,2,330, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 3654b327de70..04c89f81df5c 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 +20250310,7770,7840,8000,7600,316556,2453261590,00,0.00,N,5,-10, 20250307,7780,8100,8300,7770,261673,2068920160,00,0.00,N,5,-350, 20250306,8130,8120,8240,7960,223140,1792456730,00,0.00,N,2,110, 20250305,8020,8440,8600,7990,284319,2325328215,00,0.00,N,5,-310, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 72a12dfbcb91..bfbae9fd5e31 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 +20250310,1719,1720,1796,1719,33651,58241481,00,0.00,N,3,0, 20250307,1719,1851,1918,1576,139105,238583350,00,0.00,N,5,-117, 20250306,1836,1881,1920,1781,95462,175317694,00,0.00,N,2,71, 20250305,1765,1941,1968,1712,217001,385354776,00,0.00,N,5,-176, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 43b8aa64b41f..9fc5f8100c8b 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, 20250307,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, 20250306,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, -20250305,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, -20250304,12480,12480,12480,12480,0,0,00,0.00,Y,3,0, +20250305,12480,12480,12480,12480,0,0,00,0.00,N,3,0, +20250304,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250228,12480,12480,12480,12480,0,0,00,0.00,N,3,0, 20250227,12480,12480,12480,12480,1,12480,00,0.00,N,2,10, 20250226,12470,12470,12470,12470,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index e8027ddd689e..0eaf7715c624 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 +20250310,21750,22900,23450,21400,145190,3221013225,00,0.00,N,5,-1700, 20250307,23450,23950,23950,22850,65360,1522145325,00,0.00,N,5,-350, 20250306,23800,24900,25125,23700,88556,2172641550,00,0.00,N,5,-1000, 20250305,24800,24250,24900,23300,69368,1660907550,00,0.00,N,2,1050, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 57a9952571b3..def9d8f8b8b7 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 +20250310,6500,6580,6580,6500,34,223550,00,0.00,N,5,-40, 20250307,6540,6570,6580,6210,780,5050560,00,0.00,N,5,-10, 20250306,6550,6590,6590,6220,28,175190,00,0.00,N,2,120, 20250305,6430,6600,6600,6300,1119,7095840,00,0.00,N,5,-170, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index b067d6a0b51e..b69e47f3582f 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 +20250310,1640,1737,1739,1640,299205,501324527,00,0.00,N,5,-16, 20250307,1656,1598,1736,1547,686570,1134389002,00,0.00,N,2,56, 20250306,1600,1609,1632,1542,418811,662708836,00,0.00,N,2,19, 20250305,1581,1675,1738,1540,669125,1092723033,00,0.00,N,5,-93, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index a997358b5f71..f7bcdb67cce8 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 +20250310,81000,79600,82700,79600,35896,2915105200,00,0.00,N,2,400, 20250307,80600,80500,82800,79500,45332,3684245900,00,0.00,N,5,-500, 20250306,81100,78500,81100,78500,35850,2881688800,00,0.00,N,2,2400, 20250305,78700,79800,79800,76500,47778,3736075250,00,0.00,N,3,0, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index c61e039d5205..725a365f0cda 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 +20250310,19390,19500,19700,19230,27504,535438870,00,0.00,N,5,-100, 20250307,19490,19430,19850,19280,38473,753186755,00,0.00,N,2,60, 20250306,19430,19400,19570,19270,39679,771200355,00,0.00,N,2,120, 20250305,19310,19080,19480,19080,36526,705196415,00,0.00,N,2,210, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index cb7337be886b..34810cbb349f 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 +20250310,15810,16260,16390,15720,122815,1961423735,00,0.00,N,5,-620, 20250307,16430,16200,16790,16200,95508,1577514560,00,0.00,N,5,-10, 20250306,16440,16810,16820,16400,79223,1314647510,00,0.00,N,5,-330, 20250305,16770,16200,16870,16200,121723,2021158620,00,0.00,N,2,470, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 82749a2f18d7..13168012a775 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250310,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250307,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250306,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250305,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250304,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250305,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250304,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250228,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250227,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250226,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 57f8d1ab6065..8a89154bea1e 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 +20250310,10360,10200,10370,10200,27867,287513230,00,0.00,N,2,40, 20250307,10320,10200,10390,10200,29244,301721905,00,0.00,N,2,10, 20250306,10310,10290,10360,10200,30390,312270230,00,0.00,N,2,20, 20250305,10290,10160,10350,10100,28295,290280790,00,0.00,N,2,190, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 582d4d4636a2..a50d5387afe8 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 +20250310,42300,41800,43100,41300,90677,3843278425,00,0.00,N,2,450, 20250307,41850,40100,41950,40100,106259,4389499200,00,0.00,N,2,1250, 20250306,40600,42400,42400,40300,152290,6268032850,00,0.00,N,5,-1500, 20250305,42100,42400,42700,41350,88518,3708521400,00,0.00,N,2,200, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index c60fea5c91c0..7659f630ca89 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 +20250310,1257,1268,1268,1234,38890,48761675,00,0.00,N,2,3, 20250307,1254,1285,1285,1240,138019,173422793,00,0.00,N,5,-20, 20250306,1274,1299,1299,1195,165502,210824638,00,0.00,N,5,-12, 20250305,1286,1270,1321,1270,106488,136498117,00,0.00,N,5,-7, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index fd19dec87cce..b746ec18116f 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 +20250310,463,468,472,460,33861,15725493,00,0.00,N,5,-5, 20250307,468,480,483,460,81529,38418636,00,0.00,N,5,-12, 20250306,480,475,485,475,16606,7965203,00,0.00,N,3,0, 20250305,480,478,490,476,25447,12219174,00,0.00,N,3,0, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 5d478d386191..5eed225e8864 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,889,890,890,890,0,0,00,0.00,Y,5,-1, 20250307,890,890,890,890,0,0,00,0.00,Y,3,0, 20250306,890,890,890,890,0,0,00,0.00,Y,3,-3, -20250305,893,893,893,893,0,0,00,0.00,Y,3,0, -20250304,893,893,893,893,0,0,00,0.00,Y,3,-3, +20250305,893,893,893,893,0,0,00,0.00,N,3,0, +20250304,893,893,893,893,0,0,00,0.00,N,3,-3, 20250228,896,896,896,896,0,0,00,0.00,N,3,0, 20250227,896,896,896,896,0,0,00,0.00,N,3,-1, 20250226,897,897,897,897,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index d789e6ee8bdd..8c7f84f2f1b9 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 +20250310,2590,2610,2620,2570,10393,26993260,00,0.00,N,2,15, 20250307,2575,2530,2675,2530,36680,95409790,00,0.00,N,2,45, 20250306,2530,2550,2550,2505,16923,42649110,00,0.00,N,5,-15, 20250305,2545,2555,2565,2505,33662,84878865,00,0.00,N,5,-10, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index d67bc8397a78..7bdde1075c92 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 +20250310,79000,79700,79800,78500,26891,2122424750,00,0.00,N,5,-700, 20250307,79700,80800,80800,79600,32670,2611301100,00,0.00,N,5,-1100, 20250306,80800,80600,81100,80300,15228,1227729500,00,0.00,N,2,300, 20250305,80500,80300,81400,80300,21243,1715123250,00,0.00,N,2,200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 4b979013ab89..9863fc51cc0c 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 +20250310,7540,7530,7540,7180,60286,443932560,00,0.00,N,3,0, 20250307,7540,7600,7750,7410,71279,541842960,00,0.00,N,5,-90, 20250306,7630,6990,7730,6900,193036,1443329865,00,0.00,N,2,720, 20250305,6910,6820,7030,6820,21514,148969320,00,0.00,N,2,30, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 8bd16a8376d7..ef89e8f77e0a 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 +20250310,3085,3130,3185,3060,33630,103976755,00,0.00,N,5,-75, 20250307,3160,3260,3260,3140,67837,215984355,00,0.00,N,5,-100, 20250306,3260,3300,3300,3190,52741,169543237,00,0.00,N,2,50, 20250305,3210,3140,3290,3140,42457,136350209,00,0.00,N,2,20, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 3bde9ba66660..394bd6ef27f8 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 +20250310,3050,3035,3065,3005,14651,44444472,00,0.00,N,2,15, 20250307,3035,3065,3090,3030,8175,24962604,00,0.00,N,5,-35, 20250306,3070,3105,3105,3055,12046,36918192,00,0.00,N,5,-20, 20250305,3090,3070,3100,3055,9971,30614230,00,0.00,N,2,20, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index ea3d214bf256..2b89b307daa0 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 +20250310,4010,4050,4090,3825,192545,762709432,00,0.00,N,5,-90, 20250307,4100,4090,4175,4045,56221,230724999,00,0.00,N,2,10, 20250306,4090,4235,4235,4085,81539,335891977,00,0.00,N,5,-95, 20250305,4185,4085,4245,4085,44541,186666896,00,0.00,N,2,60, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 4c72b8c66d0c..71cb11f297dd 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 +20250310,1886,1725,2080,1715,10887510,21222114137,00,0.00,N,2,150, 20250307,1736,1771,1790,1706,400052,697181428,00,0.00,N,5,-67, 20250306,1803,1824,1842,1771,278213,504481845,00,0.00,N,5,-42, 20250305,1845,1770,1873,1770,531118,967906312,00,0.00,N,2,56, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index d805f7655cc1..4d3d37fd2cfd 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250310,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250307,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250306,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250305,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250304,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250305,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250304,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250228,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250227,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250226,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index bc0ddf4fe5ee..de5bc3c7d8be 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 +20250310,11010,11040,11140,10900,3876,42443830,00,0.00,N,5,-30, 20250307,11040,11040,11390,10940,3648,40208530,00,0.00,N,3,0, 20250306,11040,11180,11250,10910,5106,56205230,00,0.00,N,5,-170, 20250305,11210,10890,11210,10890,6435,70392820,00,0.00,N,2,120, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 8a37c29b2f44..18f265f9f45e 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 +20250310,2560,2560,2575,2520,15615,39919070,00,0.00,N,3,0, 20250307,2560,2560,2575,2510,13297,33891145,00,0.00,N,3,0, 20250306,2560,2640,2640,2550,16366,41991175,00,0.00,N,5,-80, 20250305,2640,2535,2640,2530,18363,47351745,00,0.00,N,2,130, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index b9c213dab41c..9960a55404f7 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 +20250310,39500,40950,41900,39450,268206,10812718150,00,0.00,N,5,-1450, 20250307,40950,41400,42750,40100,409377,16834905075,00,0.00,N,5,-1550, 20250306,42500,41300,46400,41300,2034762,89366117700,00,0.00,N,2,3550, 20250305,38950,35350,40950,35350,778297,30298024050,00,0.00,N,2,3950, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index cb7a89f52aa6..49310c9ee187 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 +20250310,6960,7060,7080,6850,30339,210924730,00,0.00,N,5,-100, 20250307,7060,7080,7200,6960,36175,255717740,00,0.00,N,5,-60, 20250306,7120,7210,7440,7080,47333,339980550,00,0.00,N,5,-40, 20250305,7160,7010,7320,7000,27637,197285170,00,0.00,N,2,160, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index c03bc34f2843..6f19b43f7e53 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1657,1949,1949,1949,0,0,00,0.00,Y,4,-292, -20250306,1949,1949,1949,1949,1,1949,00,0.00,Y,2,250, -20250305,1699,1317,1699,1317,102,134716,00,0.00,Y,2,150, +20250310,1899,1899,1899,1899,1,1899,00,0.00,N,2,242, +20250307,1657,1657,1657,1657,0,0,00,0.00,N,3,-292, +20250306,1949,1949,1949,1949,1,1949,00,0.00,N,2,250, +20250305,1699,1317,1699,1317,102,134716,00,0.00,N,2,150, 20250304,1549,1549,1549,1549,0,0,00,0.00,N,3,0, 20250228,1549,1549,1549,1549,1,1549,00,0.00,N,5,-38, 20250227,1587,1587,1587,1587,1,1587,00,0.00,N,1,207, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 1d894973fe43..8a56f8c7aa8d 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 +20250310,2100,2105,2115,2065,60232,125826432,00,0.00,N,3,0, 20250307,2100,2100,2130,2080,38094,79883824,00,0.00,N,5,-10, 20250306,2110,2140,2140,2100,49878,105181007,00,0.00,N,5,-15, 20250305,2125,2125,2160,2105,88351,188219898,00,0.00,N,5,-20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 8ed82d960e6d..37392dda49d9 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 +20250310,4550,4815,4815,4550,30824,141409271,00,0.00,N,5,-100, 20250307,4650,4655,4830,4540,30645,141915915,00,0.00,N,5,-5, 20250306,4655,4890,4890,4655,42247,199380981,00,0.00,N,5,-150, 20250305,4805,4650,4825,4650,30074,143051011,00,0.00,N,2,115, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 2aed48cd14c6..e80ed19ba813 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 +20250310,1750,1757,1770,1746,37507,65882121,00,0.00,N,5,-20, 20250307,1770,1769,1779,1742,48105,84891724,00,0.00,N,2,16, 20250306,1754,1770,1770,1740,46562,82193643,00,0.00,N,5,-6, 20250305,1760,1734,1760,1720,68355,119194667,00,0.00,N,2,44, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 4bd458ba6140..30add8077bf5 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 +20250310,12150,12470,12490,12150,35545,436648810,00,0.00,N,5,-190, 20250307,12340,12660,12760,12340,73064,914103635,00,0.00,N,5,-400, 20250306,12740,12900,12980,12670,67420,862541845,00,0.00,N,5,-130, 20250305,12870,13090,13100,12820,36112,465154570,00,0.00,N,5,-40, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 6ac84a0c7f27..68ba1e21604e 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 +20250310,6000,6010,6020,5900,9874,58718460,00,0.00,N,3,0, 20250307,6000,6040,6040,5920,4642,27743365,00,0.00,N,3,0, 20250306,6000,5870,6000,5850,9199,54848705,00,0.00,N,2,90, 20250305,5910,5890,5910,5800,5349,31466080,00,0.00,N,2,10, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 87c234317ba5..545434af820c 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 +20250310,1505,1527,1527,1500,6792,10315868,00,0.00,N,5,-22, 20250307,1527,1523,1543,1520,4206,6454783,00,0.00,N,2,11, 20250306,1516,1514,1529,1514,9104,13802791,00,0.00,N,2,1, 20250305,1515,1521,1526,1510,7408,11257091,00,0.00,N,5,-6, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 45cdcbadc48b..f4c7939868cf 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 +20250310,16530,16290,16550,16070,3558,58296670,00,0.00,N,2,330, 20250307,16200,15650,16200,15410,12882,204012820,00,0.00,N,2,550, 20250306,15650,15600,16200,15320,7534,117825240,00,0.00,N,2,150, 20250305,15500,15500,16140,15200,7432,115089850,00,0.00,N,3,0, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 0f7475c172a5..256ef898e94c 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,9190,8060,9190,8060,2,17250,00,0.00,N,5,-260, +20250310,9190,9190,9190,9190,0,0,00,0.00,Y,3,0, +20250307,9190,8060,9190,8060,2,17250,00,0.00,Y,5,-260, 20250306,9450,9450,9450,9450,0,0,00,0.00,N,3,-100, 20250305,9550,9550,9550,9550,0,0,00,0.00,N,3,0, 20250304,9550,9550,9550,9550,1,9550,00,0.00,N,2,200, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 02d1b87da033..b33d71bff89f 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 +20250310,47000,46850,47250,46600,29135,1370255611,00,0.00,N,3,0, 20250307,47000,47100,47450,47000,25439,1198203925,00,0.00,N,5,-300, 20250306,47300,47350,47500,47000,16993,802912725,00,0.00,N,2,150, 20250305,47150,47150,47750,46950,36401,1720950200,00,0.00,N,5,-150, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 805d2d0c4778..729e9f601c3e 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 +20250310,8160,8230,8230,8040,4819,39032350,00,0.00,N,5,-70, 20250307,8230,8280,8340,8100,9952,81250490,00,0.00,N,5,-100, 20250306,8330,8430,8430,8200,5821,48095730,00,0.00,N,2,60, 20250305,8270,8140,8500,8120,8704,72615250,00,0.00,N,2,130, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 368c349e4de9..97e5eb7500bb 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 +20250310,3755,3740,3830,3685,83591,315015115,00,0.00,N,2,35, 20250307,3720,3680,3725,3630,46338,170225685,00,0.00,N,2,40, 20250306,3680,3710,3720,3635,27817,102109375,00,0.00,N,5,-20, 20250305,3700,3590,3775,3590,34874,128302056,00,0.00,N,2,125, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 6510dafbe317..2859d2f61d4f 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 +20250310,22800,22750,22900,22600,5826,132768525,00,0.00,N,2,50, 20250307,22750,22550,22800,22500,3625,82315800,00,0.00,N,2,100, 20250306,22650,22550,22800,22200,5088,114580300,00,0.00,N,2,50, 20250305,22600,21450,22600,21450,20669,459113750,00,0.00,N,2,750, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index fff1ae8f3c94..75338727d00a 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 +20250310,722,723,733,708,187843,136044342,00,0.00,N,5,-11, 20250307,733,735,770,720,149373,110358658,00,0.00,N,2,7, 20250306,726,746,754,726,241166,177702266,00,0.00,N,5,-20, 20250305,746,768,786,742,230706,173945291,00,0.00,N,5,-21, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 01627dc8c735..fd5fdad80685 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 +20250310,26350,25200,26500,25150,21957,564722575,00,0.00,N,2,950, 20250307,25400,24700,25600,24450,12985,328449450,00,0.00,N,2,500, 20250306,24900,24700,25250,23700,19296,475499000,00,0.00,N,2,200, 20250305,24700,23750,24700,23600,5936,144028650,00,0.00,N,2,950, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 1167cbb4f6a3..cc7d2ec97443 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 +20250310,7150,7110,7190,7070,100724,718542180,00,0.00,N,5,-10, 20250307,7160,7060,7270,7060,117722,843413345,00,0.00,N,3,0, 20250306,7160,7320,7320,7130,125955,906359205,00,0.00,N,5,-110, 20250305,7270,7010,7280,7010,147293,1056983570,00,0.00,N,2,240, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 49eac9db12ee..64a526c26a08 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 +20250310,172000,184100,184100,170800,161837,28489074950,00,0.00,N,5,-12300, 20250307,184300,183000,186300,180300,98010,17976735750,00,0.00,N,3,0, 20250306,184300,173000,185800,173000,222114,40371547750,00,0.00,N,2,13000, 20250305,171300,166100,171700,165700,67352,11434625350,00,0.00,N,2,5200, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index fcd2aa748529..e447c9ce47c7 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 +20250310,456,458,468,430,41531,18488254,00,0.00,N,2,15, 20250307,441,450,467,441,91130,41265053,00,0.00,N,5,-9, 20250306,450,474,482,450,185782,84327754,00,0.00,N,5,-22, 20250305,472,461,489,461,137820,65239622,00,0.00,N,5,-4, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 9f05d59d4108..e366c107da67 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 +20250310,16400,15470,16690,15460,202599,3293655280,00,0.00,N,2,1040, 20250307,15360,15230,15740,15020,57254,884932125,00,0.00,N,2,130, 20250306,15230,15230,15380,14990,42046,639052100,00,0.00,N,3,0, 20250305,15230,14850,15270,14820,47052,708660610,00,0.00,N,2,320, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 008f5f118218..7c3c269142e7 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 +20250310,34150,35100,36000,34150,61792,2146007700,00,0.00,N,5,-1250, 20250307,35400,34900,36150,34500,66853,2376584825,00,0.00,N,2,300, 20250306,35100,35550,35750,34450,54350,1903320650,00,0.00,N,2,100, 20250305,35000,33800,35800,33550,113878,3994272875,00,0.00,N,2,1500, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index f23e5ceed35e..d22c76728ee3 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 +20250310,8610,8500,8680,8480,35799,309062535,00,0.00,N,2,10, 20250307,8600,8330,8600,8250,61812,526122665,00,0.00,N,2,270, 20250306,8330,8560,8680,8300,87348,739984060,00,0.00,N,5,-120, 20250305,8450,8420,8570,8420,33852,287977065,00,0.00,N,2,30, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 0d1495fb0215..7530c976f399 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 +20250310,3260,3395,3395,3260,240271,796964635,00,0.00,N,5,-45, 20250307,3305,3180,3315,3180,225986,740234921,00,0.00,N,2,95, 20250306,3210,3165,3235,3160,166000,531213405,00,0.00,N,2,10, 20250305,3200,3185,3205,3090,238635,756198707,00,0.00,N,5,-40, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index e231ebeb5f6f..7c7d94c93381 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 +20250310,28450,28250,29000,28050,39417,1126634575,00,0.00,N,2,200, 20250307,28250,27800,28800,27100,138777,3876991375,00,0.00,N,2,700, 20250306,27550,29900,30050,27350,132962,3760346775,00,0.00,N,5,-1900, 20250305,29450,29650,30300,29100,59494,1752214525,00,0.00,N,5,-100, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index a112c03e0da4..21f66f232210 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 +20250310,36150,36400,36850,36100,90207,3281332925,00,0.00,N,5,-250, 20250307,36400,37050,37350,36350,166082,6091800900,00,0.00,N,5,-650, 20250306,37050,38000,38000,36600,179994,6673993650,00,0.00,N,5,-550, 20250305,37600,37050,38000,36800,285860,10747102300,00,0.00,N,2,950, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 305d91d94d58..cb4687006aee 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 +20250310,305,327,327,296,1819777,558358860,00,0.00,N,5,-21, 20250307,326,319,327,314,629879,200932324,00,0.00,N,2,6, 20250306,320,328,329,315,1245462,398041278,00,0.00,N,5,-7, 20250305,327,332,338,327,770631,253922001,00,0.00,N,5,-5, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 7926265a3718..11e7854ea3ca 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 +20250310,372000,363000,381500,358000,496624,184148414500,00,0.00,N,2,3500, 20250307,368500,386500,394750,361000,1061159,398210741500,00,0.00,N,5,-22000, 20250306,390500,406000,409000,384000,999302,393199496000,00,0.00,N,5,-23500, 20250305,414000,406000,418500,402000,501266,207014660000,00,0.00,N,2,14000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index c59f767ced7e..14cc4e90229f 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 +20250310,11340,10520,11340,9960,1520824,16179040030,00,0.00,N,1,2610, 20250307,8730,6750,8730,6750,1671425,14220818640,00,0.00,N,1,2010, 20250306,6720,5850,7450,5580,365909,2443683680,00,0.00,N,2,880, 20250305,5840,7000,7000,5800,226133,1374497945,00,0.00,N,5,-920, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 40b83feed2d5..dd5db5821303 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 +20250310,587,600,600,560,64277,36821657,00,0.00,N,2,6, 20250307,581,606,621,581,64123,38662155,00,0.00,N,5,-25, 20250306,606,606,634,606,46642,28749935,00,0.00,N,5,-7, 20250305,613,614,633,606,43110,26316401,00,0.00,N,5,-1, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 38889e3ebf19..6030ca82aef6 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,203,203,203,203,0,0,00,0.00,Y,3,0, +20250310,203,203,203,203,0,0,00,0.00,Y,3,0, +20250307,203,203,203,203,0,0,00,0.00,Y,0,0, 20250306,203,203,203,203,0,0,00,0.00,Y,0,0, -20250305,203,203,203,203,0,0,00,0.00,Y,0,0, -20250304,203,203,203,203,0,0,00,0.00,Y,0,0, +20250305,203,203,203,203,0,0,00,0.00,N,0,0, +20250304,203,203,203,203,0,0,00,0.00,N,0,0, 20250228,203,203,203,203,0,0,00,0.00,N,0,0, 20250227,203,203,203,203,0,0,00,0.00,N,0,0, 20250226,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index a9f3f4f927ee..9daa64c8c9cf 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 +20250310,1138,1130,1141,1127,22020,25031801,00,0.00,N,5,-5, 20250307,1143,1148,1148,1134,11750,13417710,00,0.00,N,5,-5, 20250306,1148,1148,1159,1140,9213,10567186,00,0.00,N,3,0, 20250305,1148,1139,1148,1137,17873,20425775,00,0.00,N,2,3, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index f0cd866b9ae3..b8eeb66e3ba7 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 +20250310,2415,2475,2475,2415,5962,14472735,00,0.00,N,5,-45, 20250307,2460,2475,2475,2415,4550,11112140,00,0.00,N,3,0, 20250306,2460,2435,2475,2435,1582,3892545,00,0.00,N,2,25, 20250305,2435,2410,2435,2385,4709,11371310,00,0.00,N,3,0, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index efe5fea6575f..21e2c5bea93d 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 +20250310,2390,2395,2420,2345,108774,259592805,00,0.00,N,5,-5, 20250307,2395,2370,2420,2360,81141,194195156,00,0.00,N,3,0, 20250306,2395,2470,2470,2380,115901,279529576,00,0.00,N,5,-65, 20250305,2460,2410,2460,2410,100243,244214213,00,0.00,N,2,60, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index bdcdae42ab16..15421e3f330f 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 +20250310,1288,1268,1294,1268,25163,32198706,00,0.00,N,5,-6, 20250307,1294,1308,1317,1294,18607,24195683,00,0.00,N,5,-14, 20250306,1308,1320,1320,1293,15225,19829106,00,0.00,N,2,2, 20250305,1306,1276,1320,1269,46384,60035746,00,0.00,N,2,30, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 49175ab98c05..91218e1d3559 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 +20250310,685,689,693,677,26751,18268196,00,0.00,N,5,-8, 20250307,693,690,705,689,34756,24128246,00,0.00,N,5,-12, 20250306,705,703,714,690,78939,55306846,00,0.00,N,2,2, 20250305,703,664,708,662,95000,64594615,00,0.00,N,2,39, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 9ea48e76b0c7..e7e1c932b17c 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 +20250310,3700,3700,3700,3610,1272,4691100,00,0.00,N,2,5, 20250307,3695,3700,3700,3500,1817,6504395,00,0.00,N,2,195, 20250306,3500,3600,3600,3500,1854,6544200,00,0.00,N,3,0, 20250305,3500,3500,3500,3500,20,70000,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index d2c3b6fd8870..306cfb115041 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,599,507,599,507,615,311897,00,0.00,N,2,3, 20250307,596,550,599,510,611,320129,00,0.00,N,5,-4, 20250306,600,550,600,525,158,84800,00,0.00,N,2,15, 20250305,585,525,585,500,307,156595,00,0.00,N,2,27, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 782ea033d7ca..925ac1cbdabb 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 +20250310,8520,8360,8720,8340,57865,490777065,00,0.00,N,2,160, 20250307,8360,8500,8730,8220,95233,801568805,00,0.00,N,5,-320, 20250306,8680,9350,9580,8560,138365,1231205420,00,0.00,N,5,-620, 20250305,9300,9010,9380,8970,75315,694519360,00,0.00,N,2,270, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index f17ca5f0c02f..22a03d3a758d 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 +20250310,5190,5110,5570,5090,487644,2590743300,00,0.00,N,2,80, 20250307,5110,5320,5390,5110,253205,1328430690,00,0.00,N,5,-340, 20250306,5450,5060,5880,5010,1913541,10663445705,00,0.00,N,2,380, 20250305,5070,5030,5260,5000,110063,557002715,00,0.00,N,2,40, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index aafb544d1d72..6ecb7b7dc2a8 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 +20250310,8490,8790,9040,8460,472796,4116284600,00,0.00,N,5,-300, 20250307,8790,9320,9380,8780,920865,8394414475,00,0.00,N,5,-910, 20250306,9700,9120,9750,8690,2963815,27865721500,00,0.00,N,2,390, 20250305,9310,10070,10120,9000,2553928,24433737185,00,0.00,N,5,-100, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 25e797930250..11b863a57267 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 +20250310,5150,5300,5300,5130,12300,63664000,00,0.00,N,5,-150, 20250307,5300,5300,5390,5230,5842,30980035,00,0.00,N,5,-30, 20250306,5330,5370,5390,5290,7904,42073130,00,0.00,N,5,-40, 20250305,5370,5400,5460,5360,7759,41777930,00,0.00,N,5,-30, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index fca9018e7898..d3b7431de14b 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 +20250310,37650,38750,38750,37500,13043,494008300,00,0.00,N,5,-950, 20250307,38600,39000,39050,38400,15781,608922550,00,0.00,N,5,-750, 20250306,39350,40000,40000,39050,7423,292266925,00,0.00,N,3,0, 20250305,39350,38400,39650,38400,8136,317876875,00,0.00,N,2,1000, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index f842a2492da8..f3d96ebbd1e3 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 +20250310,10060,10000,10140,9870,228665,2288609060,00,0.00,N,5,-60, 20250307,10120,10270,10470,10090,206247,2107105955,00,0.00,N,5,-280, 20250306,10400,10890,11150,10250,228186,2419746500,00,0.00,N,5,-420, 20250305,10820,10430,11150,10430,269221,2889718455,00,0.00,N,2,320, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 281067da4bb1..8ff59fc13034 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 +20250310,12460,13070,13100,12460,65189,830890375,00,0.00,N,5,-600, 20250307,13060,12980,13160,12910,40730,530932090,00,0.00,N,2,80, 20250306,12980,12760,13120,12760,51110,662691670,00,0.00,N,2,230, 20250305,12750,12880,13100,12750,28172,364481190,00,0.00,N,5,-120, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 8658487d7902..5dfe1fdbe326 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 +20250310,3710,3670,3790,3670,14017,52381800,00,0.00,N,5,-70, 20250307,3780,3845,3860,3770,15374,58382485,00,0.00,N,5,-95, 20250306,3875,3925,3985,3830,8724,34188460,00,0.00,N,5,-70, 20250305,3945,4000,4100,3905,25226,100263037,00,0.00,N,2,65, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 42806a458ccd..a567e85a2029 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 +20250310,12950,12900,13400,12570,122429,1574745690,00,0.00,N,5,-130, 20250307,13080,13420,13690,13080,150792,2016093970,00,0.00,N,5,-430, 20250306,13510,13540,13620,13290,107291,1438610085,00,0.00,N,5,-20, 20250305,13530,13410,13700,13410,72770,984824285,00,0.00,N,2,50, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 795870d6e904..c6b8b6d00853 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 +20250310,2420,2485,2485,2420,54192,131936850,00,0.00,N,5,-25, 20250307,2445,2450,2490,2395,114571,280754180,00,0.00,N,5,-25, 20250306,2470,2605,2615,2470,164807,414466503,00,0.00,N,5,-110, 20250305,2580,2550,2635,2540,82169,211712810,00,0.00,N,2,10, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index ad4119cd5971..4861e1662a21 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 +20250310,7600,7780,7780,7400,3414,25768300,00,0.00,N,3,0, 20250307,7600,7990,7990,7500,1946,14791660,00,0.00,N,5,-280, 20250306,7880,7790,7880,7600,1029,7921660,00,0.00,N,5,-410, 20250305,8290,8000,8290,7610,1001,7628630,00,0.00,N,5,-10, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index a6bf566b7e2b..0febca4e1584 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 +20250310,38600,37200,39000,36350,127363,4815710625,00,0.00,N,2,1100, 20250307,37500,38000,38650,37250,82700,3134767350,00,0.00,N,5,-850, 20250306,38350,38500,39500,38200,68515,2653385675,00,0.00,N,3,0, 20250305,38350,39300,40950,38100,145637,5716973100,00,0.00,N,5,-800, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 18f83d06f877..4c5a6c4d0cb6 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 +20250310,17400,17460,17980,17390,50858,895976255,00,0.00,N,5,-220, 20250307,17620,17460,18180,17390,102953,1822133410,00,0.00,N,5,-180, 20250306,17800,18500,18840,17720,126848,2294897885,00,0.00,N,5,-700, 20250305,18500,18350,18860,18350,66274,1230748280,00,0.00,N,2,180, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 56156f22f06e..67f33f193797 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 +20250310,4490,4520,4545,4410,4620,20674000,00,0.00,N,5,-30, 20250307,4520,4520,4545,4475,1641,7398130,00,0.00,N,3,0, 20250306,4520,4545,4545,4455,6008,26925211,00,0.00,N,3,0, 20250305,4520,4580,4585,4480,5866,26414990,00,0.00,N,5,-40, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index e7e80c389ba4..14190023c6ee 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 +20250310,12910,12850,13110,12720,80737,1048141325,00,0.00,N,2,50, 20250307,12860,12750,13000,12660,93169,1195481200,00,0.00,N,5,-20, 20250306,12880,13150,13270,12840,191999,2515579465,00,0.00,N,2,90, 20250305,12790,12510,12880,12510,97296,1239544845,00,0.00,N,2,290, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 1d23ba96d5ab..23c67dfe8ffd 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 +20250310,1745,1745,1745,1734,15042,26157775,00,0.00,N,3,0, 20250307,1745,1739,1746,1726,21560,37438088,00,0.00,N,2,6, 20250306,1739,1734,1746,1718,48903,84694766,00,0.00,N,2,5, 20250305,1734,1702,1740,1701,31578,54319537,00,0.00,N,2,19, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 45cec4119fe9..8dc2a1e1fcfc 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 +20250310,873,898,898,873,704,614692,00,0.00,N,5,-18, 20250307,891,896,896,891,10,8955,00,0.00,N,2,16, 20250306,875,900,900,875,20,17673,00,0.00,N,2,17, 20250305,858,898,898,771,319,247888,00,0.00,N,5,-5, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 0cecac4d7ace..031e38af23b7 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 +20250310,6030,5940,6070,5800,37223,218852300,00,0.00,N,2,90, 20250307,5940,6000,6020,5800,43595,256163510,00,0.00,N,5,-60, 20250306,6000,6140,6140,5990,24917,150618975,00,0.00,N,5,-150, 20250305,6150,6200,6250,5980,34058,206340670,00,0.00,N,5,-50, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 5fd64544dec3..1f1422e33c66 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 +20250310,2875,2815,2925,2755,39746,113441385,00,0.00,N,2,45, 20250307,2830,2855,2865,2760,40310,112796990,00,0.00,N,5,-45, 20250306,2875,2910,2950,2730,56535,159404685,00,0.00,N,5,-35, 20250305,2910,2915,2915,2780,22547,64424970,00,0.00,N,2,10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 7779a5de75b8..7bf528a7b508 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 +20250310,3330,3360,3395,3325,155781,522194695,00,0.00,N,5,-30, 20250307,3360,3360,3410,3345,167264,563423078,00,0.00,N,5,-25, 20250306,3385,3400,3420,3365,201855,683358385,00,0.00,N,2,15, 20250305,3370,3320,3430,3320,247380,837597214,00,0.00,N,2,50, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index d2df4a89064c..ac6d5a265965 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250310,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250307,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250306,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250305,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250304,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250305,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250304,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250228,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250227,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250226,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index fde92613baa1..4350722cef98 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 +20250310,2800,2775,3000,2730,135203,388383970,00,0.00,N,2,20, 20250307,2780,2720,2840,2710,44569,123964498,00,0.00,N,2,60, 20250306,2720,2800,3030,2720,206758,588950252,00,0.00,N,5,-115, 20250305,2835,2750,2835,2750,36099,101029007,00,0.00,N,2,60, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index ba926263e20a..a0d23127cbfb 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250310,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250307,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250306,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250305,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250304,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250305,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250304,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250228,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250227,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250226,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 63b2ae5faec0..377e5c000f2b 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 +20250310,17730,18140,18680,17700,1045882,19003621755,00,0.00,N,5,-520, 20250307,18250,20150,20900,18140,2511335,48436187785,00,0.00,N,5,-2650, 20250306,20900,20050,22800,17910,8582291,175258229680,00,0.00,N,2,960, 20250305,19940,20700,21200,19600,1074572,21572293045,00,0.00,N,5,-660, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 53fa33c55f66..7b587c86b64a 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 +20250310,42250,41650,42350,40900,165802,6934054125,00,0.00,N,2,350, 20250307,41900,43600,43600,41350,306345,12831295625,00,0.00,N,5,-2200, 20250306,44100,42450,44300,42450,299875,13119592925,00,0.00,N,2,2300, 20250305,41800,41700,42100,40300,376007,15496294275,00,0.00,N,2,100, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 09239a994ac4..08fefe4f537b 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 +20250310,1850,1846,1890,1817,416570,776517197,00,0.00,N,2,4, 20250307,1846,1780,1848,1761,599558,1092297005,00,0.00,N,2,66, 20250306,1780,1793,1794,1752,131117,233222068,00,0.00,N,2,15, 20250305,1765,1798,1808,1765,119710,213055391,00,0.00,N,5,-19, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index cba4e586ee07..0792e1578a87 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 +20250310,4580,4455,4630,4335,1070570,4842740695,00,0.00,N,2,130, 20250307,4450,4395,4555,4305,994517,4431933087,00,0.00,N,5,-15, 20250306,4465,4580,4620,4450,1214228,5496843336,00,0.00,N,5,-45, 20250305,4510,4495,4840,4405,6668863,30688281508,00,0.00,N,2,145, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 9d3d8cb5644a..f6a67ddb0d96 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250310,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250307,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250306,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250305,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250304,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250305,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250304,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250228,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250227,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250226,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 20e91d8f9385..3c3b3b4ea837 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 +20250310,923,923,929,910,58391,53603590,00,0.00,N,3,0, 20250307,923,920,925,914,56302,51731059,00,0.00,N,5,-4, 20250306,927,940,948,900,75718,69914825,00,0.00,N,5,-5, 20250305,932,935,960,929,112302,105076074,00,0.00,N,5,-15, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 732fe7b70994..9d8fd7e5cfba 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 +20250310,2010,2005,2035,1989,265332,534553114,00,0.00,N,3,0, 20250307,2010,2010,2015,1976,407203,812806397,00,0.00,N,5,-5, 20250306,2015,2010,2030,1997,434298,873352860,00,0.00,N,5,-5, 20250305,2020,1991,2035,1991,475575,955914539,00,0.00,N,2,29, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 19b4341230e4..d3fea1e03ac5 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 +20250310,1591,1570,1605,1570,541024,859437901,00,0.00,N,2,1, 20250307,1590,1613,1618,1585,991996,1585948863,00,0.00,N,5,-23, 20250306,1613,1631,1644,1610,592550,959759130,00,0.00,N,5,-15, 20250305,1628,1600,1648,1600,754695,1226729497,00,0.00,N,2,28, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 00720fab5a5b..d1316443ecbe 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 +20250310,3040,3100,3145,2970,190970,579188290,00,0.00,N,5,-55, 20250307,3095,3280,3280,2890,648666,1954337206,00,0.00,N,5,-150, 20250306,3245,3350,3395,3190,133722,432950896,00,0.00,N,5,-105, 20250305,3350,3365,3365,3210,96378,315967346,00,0.00,N,5,-15, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index b8f10ac998cb..3de05f4531da 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 +20250310,1767,1776,1813,1729,119262,209069976,00,0.00,N,2,4, 20250307,1763,1820,1820,1763,82103,146346649,00,0.00,N,5,-61, 20250306,1824,1812,1827,1761,121155,216276580,00,0.00,N,2,12, 20250305,1812,1815,1828,1785,76783,138061674,00,0.00,N,5,-3, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index a574d72c5b2b..31e14146f8ab 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 +20250310,6990,7140,7600,6900,897516,6435392210,00,0.00,N,5,-340, 20250307,7330,7690,8100,7210,2298711,17587962265,00,0.00,N,2,130, 20250306,7200,6930,7680,6840,2044545,15084558565,00,0.00,N,2,270, 20250305,6930,6960,7080,6850,296037,2056986035,00,0.00,N,5,-200, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index d2fde41f2d2a..9f527ed80c3e 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 +20250310,15060,14320,15200,14320,222560,3310872840,00,0.00,N,2,740, 20250307,14320,15200,15210,14240,274108,3985125970,00,0.00,N,5,-820, 20250306,15140,15100,15340,15000,62094,942593645,00,0.00,N,2,200, 20250305,14940,14900,15280,14870,111504,1673846185,00,0.00,N,2,100, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 666539b8bad4..c7dc9c9c84ca 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 +20250310,11840,11870,11920,11720,117172,1384329420,00,0.00,N,5,-20, 20250307,11860,12150,12450,11770,175774,2110988070,00,0.00,N,5,-340, 20250306,12200,12270,12370,12030,165188,2016061510,00,0.00,N,5,-70, 20250305,12270,12050,12520,12050,197713,2435635895,00,0.00,N,2,50, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index f0593b255eef..fdd37ae7c5f9 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 +20250310,2100,2100,2100,2100,1,2100,00,0.00,N,2,106, 20250307,1994,1970,1995,1970,205,406375,00,0.00,N,2,43, 20250306,1951,1999,1999,1951,58,114358,00,0.00,N,5,-49, 20250305,2000,2020,2020,2000,37,74125,00,0.00,N,5,-55, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 266e371c7989..f01f44811348 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250307,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250306,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250305,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250304,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250305,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250304,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250228,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250227,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250226,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index accd3a215b11..78fdf5244138 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 +20250310,1014,1011,1035,1003,126795,128728119,00,0.00,N,5,-3, 20250307,1017,1029,1065,1017,253530,263405783,00,0.00,N,5,-13, 20250306,1030,1031,1049,1000,237657,244317458,00,0.00,N,5,-1, 20250305,1031,1001,1042,1001,222124,227522784,00,0.00,N,2,6, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 6e403239816c..07748d3077f4 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 +20250310,1083000,1087000,1094000,1062000,63953,69235051500,00,0.00,N,5,-17000, 20250307,1100000,1121000,1124000,1100000,49936,55175968500,00,0.00,N,5,-30000, 20250306,1130000,1147000,1147000,1126000,42896,48558308500,00,0.00,N,5,-13000, 20250305,1143000,1125000,1149000,1120000,52266,59476155500,00,0.00,N,2,23000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 6183665b0ba6..b9fcf5fbc1f6 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 +20250310,2450,2450,2460,2440,91218,223260843,00,0.00,N,3,0, 20250307,2450,2450,2475,2445,81498,200276845,00,0.00,N,5,-5, 20250306,2455,2430,2470,2420,78864,193171146,00,0.00,N,2,5, 20250305,2450,2460,2460,2425,48292,117902230,00,0.00,N,2,25, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index c335d9a8593e..a888c6fabac5 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250310,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250307,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250306,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250305,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250304,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250305,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250304,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250228,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250227,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250226,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 57baf0c475bd..3d552e300c2e 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 +20250310,2865,2850,2895,2850,2513,7202984,00,0.00,N,5,-10, 20250307,2875,2910,2940,2870,4059,11765900,00,0.00,N,5,-35, 20250306,2910,2910,2935,2880,2468,7173097,00,0.00,N,2,5, 20250305,2905,2875,2910,2860,3628,10466930,00,0.00,N,2,30, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 6f98b896bbe2..64e6a32e508d 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 +20250310,4505,4495,4590,4400,134398,606269692,00,0.00,N,5,-15, 20250307,4520,4575,4660,4510,191723,873954781,00,0.00,N,5,-125, 20250306,4645,4770,4770,4645,142144,664253930,00,0.00,N,5,-125, 20250305,4770,4580,4770,4570,179594,847330344,00,0.00,N,2,180, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index e54e08803ef9..5d520f1bd0a3 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 +20250310,288,290,300,280,723417,207600380,00,0.00,N,5,-2, 20250307,290,291,304,284,835798,246267353,00,0.00,N,5,-1, 20250306,291,301,301,281,1366959,395217709,00,0.00,N,5,-10, 20250305,301,316,316,295,1330978,401679850,00,0.00,N,5,-15, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index b88084053b5d..8a51a0e1ed1f 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 +20250310,562,586,587,558,555317,315116998,00,0.00,N,5,-25, 20250307,587,595,601,576,392986,230712735,00,0.00,N,5,-8, 20250306,595,603,611,585,482988,288059211,00,0.00,N,5,-10, 20250305,605,591,641,591,695055,425215118,00,0.00,N,2,14, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 20a0477dff43..494aeca0c4bf 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 +20250310,5200,5200,5200,5200,1,5200,00,0.00,N,3,0, 20250307,5200,5100,5200,4800,2208,10608125,00,0.00,N,2,100, 20250306,5100,5100,5100,4900,3,15100,00,0.00,N,2,200, 20250305,4900,5860,5860,4800,5,25660,00,0.00,N,5,-200, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index e88d053793a4..1f8465e3a65f 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250310,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250307,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250306,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250305,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250304,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250305,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250304,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250228,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250227,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250226,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index cec684a106b0..373e3ea7b608 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250307,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250306,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250305,1100,1100,1100,1100,1,1100,00,0.00,Y,2,1, +20250305,1100,1100,1100,1100,1,1100,00,0.00,N,2,1, 20250304,1099,1099,1099,1099,0,0,00,0.00,N,3,0, 20250228,1099,1099,1099,1099,0,0,00,0.00,N,3,0, 20250227,1099,1099,1099,1099,0,0,00,0.00,N,3,-1, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 2273b2bd61aa..de3875280e72 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 +20250310,9030,8980,9130,8940,79380,717602875,00,0.00,N,5,-60, 20250307,9090,9300,9380,9070,138526,1272739785,00,0.00,N,5,-410, 20250306,9500,9610,9830,9360,120738,1155067170,00,0.00,N,5,-100, 20250305,9600,9100,9650,9100,198167,1847474280,00,0.00,N,2,370, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 791f0b48e0ab..40a3dd907d39 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 +20250310,2995,2990,3090,2940,485478,1453808578,00,0.00,N,2,55, 20250307,2940,2950,3030,2895,452788,1339118161,00,0.00,N,5,-10, 20250306,2950,2935,2995,2865,414844,1220990502,00,0.00,N,2,30, 20250305,2920,2800,3000,2720,750703,2139578432,00,0.00,N,2,65, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 41d202061880..85fecafbb55b 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 +20250310,12720,12640,13170,12640,102582,1320804220,00,0.00,N,2,160, 20250307,12560,12520,12930,12430,35925,455919215,00,0.00,N,2,40, 20250306,12520,12600,12750,12410,43914,551393630,00,0.00,N,5,-80, 20250305,12600,11780,12780,11780,79340,983437865,00,0.00,N,2,820, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 9b7522415a74..a2694e2e0686 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 +20250310,8230,8230,8290,8040,51435,421011155,00,0.00,N,3,0, 20250307,8230,8210,8360,8150,59005,486579470,00,0.00,N,2,20, 20250306,8210,8200,8340,8150,43072,355014145,00,0.00,N,5,-50, 20250305,8260,8250,8390,8130,59196,490883110,00,0.00,N,2,180, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 1a698d194db8..f4e9f348fe33 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 +20250310,5970,5940,6020,5850,310254,1847621855,00,0.00,N,2,90, 20250307,5880,5930,5930,5730,246970,1442517580,00,0.00,N,5,-60, 20250306,5940,5880,5990,5860,305295,1810954985,00,0.00,N,2,80, 20250305,5860,5770,5980,5770,219434,1298003780,00,0.00,N,2,90, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 4f0c3758a0ff..003e9ba7174b 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 +20250310,13080,13160,13530,12960,100275,1323627845,00,0.00,N,5,-80, 20250307,13160,13570,13660,13160,167700,2240062785,00,0.00,N,5,-420, 20250306,13580,13500,14190,13260,564494,7788497590,00,0.00,N,2,280, 20250305,13300,13150,13300,13020,85836,1128553990,00,0.00,N,2,150, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 98f0c17c1e4f..e1f361e4049b 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 +20250310,763,777,777,763,8,6183,00,0.00,N,5,-15, 20250307,778,799,799,671,30,23357,00,0.00,N,5,-2, 20250306,780,798,798,683,508,347775,00,0.00,N,5,-10, 20250305,790,799,799,658,40,27149,00,0.00,N,2,28, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 6000851c0bde..ba2d3338d23b 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 +20250310,8210,8230,8390,8150,13816,114112740,00,0.00,N,5,-180, 20250307,8390,8440,8440,8270,30154,251752940,00,0.00,N,5,-10, 20250306,8400,8680,8990,8380,40575,344855740,00,0.00,N,5,-280, 20250305,8680,8600,8800,8410,36818,315972620,00,0.00,N,2,10, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index b245fae435de..b890931f6a26 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 +20250310,11660,12050,12400,11590,621505,7453229225,00,0.00,N,5,-290, 20250307,11950,13700,13700,11880,994569,12497444255,00,0.00,N,5,-1780, 20250306,13730,14010,14820,13710,1003296,14473331680,00,0.00,N,5,-270, 20250305,14000,15090,15450,13780,1059284,15284882010,00,0.00,N,5,-1250, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index f5a79e3de1a7..98361fb3d2db 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 +20250310,31850,32550,32800,31450,99039,3161988700,00,0.00,N,5,-700, 20250307,32550,31900,33450,31650,231478,7589819000,00,0.00,N,2,900, 20250306,31650,32400,32900,31350,107570,3423808000,00,0.00,N,5,-350, 20250305,32000,31100,32300,30600,170821,5406713700,00,0.00,N,2,1200, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 3927d517be3a..b4ffea5d5caf 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 +20250310,8970,9030,9050,8880,62153,559228780,00,0.00,N,3,0, 20250307,8970,8960,9020,8870,40607,364052930,00,0.00,N,2,10, 20250306,8960,8970,8990,8890,86077,769156455,00,0.00,N,2,110, 20250305,8850,8770,8890,8720,84329,742047445,00,0.00,N,2,160, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 3692d1ac4417..3e881b1183df 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 +20250310,60300,59800,61300,57600,570470,34090651650,00,0.00,N,2,1300, 20250307,59000,60100,61000,57300,452439,26644065900,00,0.00,N,5,-600, 20250306,59600,57100,61500,57100,1152150,69009670100,00,0.00,N,2,2600, 20250305,57000,57000,58800,56700,731153,42132720600,00,0.00,N,5,-200, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 34273d9f24d6..6def8be39fe6 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 +20250310,12300,12360,12420,12240,41656,512925000,00,0.00,N,5,-50, 20250307,12350,12310,12390,12200,20009,245954210,00,0.00,N,2,40, 20250306,12310,12330,12330,12220,14638,179511070,00,0.00,N,2,50, 20250305,12260,11910,12320,11910,66868,815208640,00,0.00,N,2,440, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 65a688b9b37f..b2154383baa3 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 +20250310,17920,16380,17950,16240,91343,1580127925,00,0.00,N,2,1540, 20250307,16380,16400,16800,15930,45208,733755260,00,0.00,N,2,30, 20250306,16350,16110,17130,15700,63458,1038029995,00,0.00,N,2,540, 20250305,15810,16660,17000,15620,120992,1966400040,00,0.00,N,5,-810, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index b8273df99e2d..68b3aeccda15 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 +20250310,1220,1162,1269,1140,345217,417953445,00,0.00,N,2,80, 20250307,1140,1225,1248,1138,648196,759648198,00,0.00,N,5,-85, 20250306,1225,1488,1504,1060,5596733,6509863694,00,0.00,N,5,-282, 20250305,1507,1501,1530,1495,61179,91901872,00,0.00,N,2,6, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 553fa3551d6d..5ebf9bce4991 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 +20250310,18420,18480,18480,18340,55850,1027582575,00,0.00,N,5,-40, 20250307,18460,18390,18560,18390,39577,730019940,00,0.00,N,2,40, 20250306,18420,18420,18480,18360,29915,550979505,00,0.00,N,2,90, 20250305,18330,18340,18700,18260,50788,932934800,00,0.00,N,2,50, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index abf48030f238..2f527abd691f 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 +20250310,606,609,611,601,110858,67094446,00,0.00,N,5,-1, 20250307,607,611,620,607,138869,85070062,00,0.00,N,5,-4, 20250306,611,611,621,605,225769,138136879,00,0.00,N,5,-5, 20250305,616,597,622,597,317239,193988855,00,0.00,N,2,21, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index c39a33a760e9..a1c0632cf671 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 +20250310,25450,25050,26100,24800,92963,2377400350,00,0.00,N,2,400, 20250307,25050,27750,27750,24850,273457,6964346150,00,0.00,N,5,-2800, 20250306,27850,27400,28850,27000,140662,3929287400,00,0.00,N,2,550, 20250305,27300,26600,27450,26500,45329,1223401800,00,0.00,N,2,600, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 5adb6dbe6a71..84b0b816926e 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 +20250310,6220,6380,6380,6190,13321,83004365,00,0.00,N,5,-80, 20250307,6300,6530,6530,6300,33484,213150470,00,0.00,N,5,-280, 20250306,6580,6700,6700,6410,22792,148105315,00,0.00,N,5,-120, 20250305,6700,6510,6720,6510,19343,128219130,00,0.00,N,2,140, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index db606af4d008..27396d005e46 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 +20250310,8280,8650,8670,8240,801984,6701311015,00,0.00,N,5,-360, 20250307,8640,8870,9450,8490,2609852,23556380780,00,0.00,N,5,-230, 20250306,8870,8440,9400,8170,7782427,70036332645,00,0.00,N,2,420, 20250305,8450,8850,9150,8130,2126810,18154146855,00,0.00,N,5,-500, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 8f0fb9be6d26..cf5a173acf8a 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 +20250310,60500,59100,63100,58500,150811,9160691450,00,0.00,N,2,1500, 20250307,59000,58000,59800,56100,101370,5873848000,00,0.00,N,2,200, 20250306,58800,57100,59600,56600,82859,4852147400,00,0.00,N,2,1700, 20250305,57100,59000,60000,55800,128732,7297481000,00,0.00,N,5,-1900, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 980c278a68a3..d19e9eafc925 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 +20250310,316500,303000,321000,302000,96656,30353998500,00,0.00,N,2,11500, 20250307,305000,321500,321500,303500,126663,39199693250,00,0.00,N,5,-20000, 20250306,325000,315000,325500,310000,81834,26230724500,00,0.00,N,2,8500, 20250305,316500,314000,327500,313000,139702,44718660000,00,0.00,N,2,3500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index ca0060825b53..9cdd43c91146 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 +20250310,723,725,731,708,419354,299699469,00,0.00,N,2,1, 20250307,722,716,777,705,824432,605472959,00,0.00,N,2,6, 20250306,716,738,741,710,537389,387406579,00,0.00,N,5,-22, 20250305,738,733,743,716,505356,368853476,00,0.00,N,2,5, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 0a90ac4171dd..f3b74f584af4 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 +20250310,2070,1963,2155,1927,1527909,3138691234,00,0.00,N,2,121, 20250307,1949,2015,2040,1949,610291,1207311446,00,0.00,N,5,-76, 20250306,2025,2030,2095,2015,324734,666927608,00,0.00,N,2,10, 20250305,2015,1999,2060,1982,508595,1019609202,00,0.00,N,2,5, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 5c885f65db43..3b0ae5f2dd8f 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250310,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250307,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250306,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250305,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250304,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250305,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250304,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250228,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250227,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250226,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 8952a6e22f75..1fadd9c06b5f 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 +20250310,60000,60000,60700,59500,8583,516355850,00,0.00,N,2,100, 20250307,59900,60600,60900,59600,7205,433348550,00,0.00,N,5,-900, 20250306,60800,60500,60800,59600,11543,694663000,00,0.00,N,2,1500, 20250305,59300,59600,60500,58700,7722,457349200,00,0.00,N,2,900, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 2e289c7a16a5..5d17a93572ca 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250310,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250307,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250306,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250305,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250304,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250305,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250304,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250228,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250227,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250226,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 89c436f1e020..c5fcd1ce741c 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 +20250310,3905,4010,4090,3900,112846,446471556,00,0.00,N,5,-20, 20250307,3925,3970,4010,3885,155976,613041038,00,0.00,N,5,-55, 20250306,3980,4005,4040,3950,84138,334733601,00,0.00,N,5,-40, 20250305,4020,3925,4065,3925,124327,497711827,00,0.00,N,2,95, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 48909f207467..d70f299b8514 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 +20250310,39200,38700,39950,38650,26145,1032788225,00,0.00,N,2,400, 20250307,38800,39100,39400,38500,18000,702010350,00,0.00,N,5,-700, 20250306,39500,38800,39500,38400,26649,1039374925,00,0.00,N,2,1100, 20250305,38400,39050,39150,37900,31229,1195909550,00,0.00,N,2,300, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 18d0b6b8898a..9d448cd4cf53 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 +20250310,9800,9880,9920,9710,11844,115878520,00,0.00,N,5,-30, 20250307,9830,9850,9990,9820,12216,120691240,00,0.00,N,5,-120, 20250306,9950,10010,10150,9930,16323,163039460,00,0.00,N,5,-60, 20250305,10010,9830,10010,9830,17968,178415940,00,0.00,N,2,80, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 07fd7e28de80..e2b3cc7244ec 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 +20250310,1550,1577,1588,1550,32558,50915545,00,0.00,N,5,-40, 20250307,1590,1631,1634,1563,16966,27060345,00,0.00,N,5,-55, 20250306,1645,1650,1650,1613,11407,18546490,00,0.00,N,5,-5, 20250305,1650,1572,1650,1572,37646,59698495,00,0.00,N,2,60, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 1df64801da39..deadc5e708c8 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 +20250310,2285,2280,2635,2250,279280,676152216,00,0.00,N,2,5, 20250307,2280,2370,2370,2245,116797,268006153,00,0.00,N,5,-90, 20250306,2370,2375,2395,2325,13092,30932700,00,0.00,N,2,15, 20250305,2355,2350,2455,2325,95760,225501705,00,0.00,N,5,-35, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 26d42cc96ee0..61b305fd4968 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 +20250310,352,471,471,350,4510,1694219,00,0.00,N,5,-58, 20250307,410,500,500,410,7,2960,00,0.00,N,5,-39, 20250306,449,449,450,449,1503,674849,00,0.00,N,2,47, 20250305,402,395,402,300,27232,10641882,00,0.00,N,1,52, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 53bda745bc14..6979f7df8f22 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 +20250310,2405,2400,2435,2350,387617,926300169,00,0.00,N,5,-5, 20250307,2410,2420,2445,2380,436540,1050637359,00,0.00,N,5,-35, 20250306,2445,2420,2480,2410,484090,1185124849,00,0.00,N,2,20, 20250305,2425,2420,2460,2410,369369,896343955,00,0.00,N,5,-15, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 3fef6cf6a940..1acf138e7fb7 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 +20250310,449,459,459,444,175447,78858471,00,0.00,N,5,-10, 20250307,459,462,466,450,280708,127468889,00,0.00,N,5,-3, 20250306,462,493,493,458,295815,136827118,00,0.00,N,5,-7, 20250305,469,464,490,457,447382,208025142,00,0.00,N,2,4, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 1f6739959d53..dafab343a542 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 +20250310,7290,7390,7390,7250,24164,176327530,00,0.00,N,5,-110, 20250307,7400,7500,7520,7320,45264,335899045,00,0.00,N,5,-100, 20250306,7500,7300,7500,7270,32208,236450745,00,0.00,N,2,160, 20250305,7340,7260,7350,7210,32291,235243790,00,0.00,N,2,80, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 5a0fd3e75811..f2a1267a54a2 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 +20250310,6140,6200,6300,6080,69544,428975255,00,0.00,N,5,-70, 20250307,6210,6240,6270,6100,69124,426693460,00,0.00,N,5,-30, 20250306,6240,6300,6300,6160,38454,238696745,00,0.00,N,2,40, 20250305,6200,6250,6250,6120,55611,342803155,00,0.00,N,3,0, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 963dd487db8b..3cf585302b92 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 +20250310,5580,5590,5590,5210,378,2039340,00,0.00,N,5,-20, 20250307,5600,5600,5600,5600,3,16800,00,0.00,N,2,110, 20250306,5490,5600,5600,5350,23,124030,00,0.00,N,3,0, 20250305,5490,5490,5490,5490,81,444690,00,0.00,N,5,-10, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 052a68ab2219..e0e52c02b248 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 +20250310,7950,8010,8240,7830,53578,426795120,00,0.00,N,2,20, 20250307,7930,7880,8060,7770,47748,377827175,00,0.00,N,5,-40, 20250306,7970,8180,8180,7780,79005,628490420,00,0.00,N,5,-160, 20250305,8130,7920,8240,7910,88908,720080200,00,0.00,N,2,260, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 1892d33a9191..3f5def3bb704 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 +20250310,7140,7400,7480,7090,158912,1152961750,00,0.00,N,5,-280, 20250307,7420,7290,7760,7220,361238,2711787495,00,0.00,N,2,60, 20250306,7360,7010,7770,6980,692569,5150937560,00,0.00,N,2,370, 20250305,6990,7040,7300,6970,118398,838968090,00,0.00,N,5,-40, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 085803357a67..b67efab6fc0f 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250307,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250306,1300,1300,1300,1300,10,13000,00,0.00,Y,5,-100, -20250305,1400,1500,1500,1400,20,29000,00,0.00,Y,5,-99, +20250305,1400,1500,1500,1400,20,29000,00,0.00,N,5,-99, 20250304,1499,1499,1499,1499,3,4497,00,0.00,N,2,4, 20250228,1495,1495,1495,1495,0,0,00,0.00,N,3,0, 20250227,1495,1495,1495,1495,2,2990,00,0.00,N,1,195, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 95582ba5dff8..404d1867a3e8 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 +20250310,4280,4415,4415,4200,53069,226663530,00,0.00,N,5,-170, 20250307,4450,4545,4590,4210,116409,504865905,00,0.00,N,5,-150, 20250306,4600,4570,4655,4425,56274,257131070,00,0.00,N,2,20, 20250305,4580,4420,4830,4415,85591,399790874,00,0.00,N,2,150, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 9bd9ebf1b67a..4e77424b7545 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,499,499,499,499,0,0,00,0.00,Y,3,0, +20250310,499,499,499,499,0,0,00,0.00,Y,3,0, +20250307,499,499,499,499,0,0,00,0.00,Y,0,0, 20250306,499,499,499,499,0,0,00,0.00,Y,0,0, -20250305,499,499,499,499,0,0,00,0.00,Y,0,0, -20250304,499,499,499,499,0,0,00,0.00,Y,0,0, +20250305,499,499,499,499,0,0,00,0.00,N,0,0, +20250304,499,499,499,499,0,0,00,0.00,N,0,0, 20250228,499,499,499,499,0,0,00,0.00,N,0,0, 20250227,499,499,499,499,0,0,00,0.00,N,0,0, 20250226,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index ea7a603d627b..bc2c0f68e9ae 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 +20250310,1749,1787,1813,1734,24739,43548480,00,0.00,N,2,1, 20250307,1748,1759,1759,1719,54872,95713574,00,0.00,N,2,1, 20250306,1747,1750,1759,1728,19197,33411414,00,0.00,N,2,7, 20250305,1740,1722,1754,1722,25238,43794058,00,0.00,N,2,5, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 35df7e3f5a1e..a4546498d098 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250310,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250307,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250306,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250305,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250304,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250305,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250304,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250228,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250227,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250226,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 04d54b810be4..c64b42ea92e4 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 +20250310,2015,2055,2060,1999,332908,671340363,00,0.00,N,5,-35, 20250307,2050,2125,2125,2030,364275,754588343,00,0.00,N,5,-90, 20250306,2140,2105,2145,2065,258034,542824574,00,0.00,N,2,45, 20250305,2095,2040,2140,1997,486202,1016306080,00,0.00,N,2,85, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index db5add7a00de..e7deb6028ba0 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 +20250310,2475,2460,2490,2400,57283,139894931,00,0.00,N,2,5, 20250307,2470,2625,2625,2450,58774,147575415,00,0.00,N,5,-25, 20250306,2495,2595,2620,2480,123863,315088331,00,0.00,N,5,-100, 20250305,2595,2540,2650,2505,88125,227325661,00,0.00,N,2,30, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 13ee5b2719bc..9234918d5364 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 +20250310,2600,2600,2700,2600,447,1162300,00,0.00,N,3,0, 20250307,2600,2685,2685,2500,5112,13136535,00,0.00,N,3,0, 20250306,2600,2620,2670,2590,6286,16490705,00,0.00,N,5,-20, 20250305,2620,2690,2690,2555,6511,16873080,00,0.00,N,2,15, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index b16581eaa269..967f8a9fb569 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,490,490,490,490,3,1470,00,0.00,N,2,1, +20250310,490,490,490,490,0,0,00,0.00,Y,3,0, +20250307,490,490,490,490,3,1470,00,0.00,Y,2,1, 20250306,489,489,489,489,2,978,00,0.00,N,2,3, 20250305,486,421,491,421,2380,1021897,00,0.00,N,5,-9, 20250304,495,499,499,495,2,994,00,0.00,N,2,39, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 6fe8faca061e..607f77be54c0 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 +20250310,27800,27850,27850,27750,304,8449250,00,0.00,N,5,-50, 20250307,27850,27700,27900,27500,281,7756100,00,0.00,N,2,100, 20250306,27750,27550,27800,27550,253,6987500,00,0.00,N,2,200, 20250305,27550,27700,27700,27300,936,25817800,00,0.00,N,5,-250, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index f6214cea95a4..2e2e24ff6e41 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 +20250310,4090,4150,4530,4050,6781755,29436738050,00,0.00,N,2,185, 20250307,3905,3985,4055,3900,260774,1040325911,00,0.00,N,5,-120, 20250306,4025,3985,4070,3950,324630,1304690530,00,0.00,N,2,25, 20250305,4000,3965,4065,3925,388956,1548754485,00,0.00,N,5,-25, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index ca97843a2283..b3316f221663 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 +20250310,16710,16530,16910,16420,105995,1766661095,00,0.00,N,2,180, 20250307,16530,17200,17430,16510,214663,3621111555,00,0.00,N,5,-910, 20250306,17440,17800,18590,17440,463184,8336037745,00,0.00,N,5,-60, 20250305,17500,16260,17515,15980,277427,4672938830,00,0.00,N,2,1400, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index c4180a04ba3f..4c704886d7ff 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 +20250310,13000,12930,13170,12530,21885,280708740,00,0.00,N,2,70, 20250307,12930,13400,13400,12500,98947,1257906905,00,0.00,N,5,-220, 20250306,13150,12900,13480,12580,17585,224831555,00,0.00,N,2,350, 20250305,12800,12550,12990,12550,13570,173191010,00,0.00,N,2,30, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index aa57b237cbc8..6b62bef34130 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 +20250310,5560,5470,5630,5460,68986,382092330,00,0.00,N,2,40, 20250307,5520,5700,5770,5500,95319,532003330,00,0.00,N,5,-190, 20250306,5710,5850,6000,5670,67495,387937875,00,0.00,N,5,-140, 20250305,5850,5700,6120,5700,138397,809926355,00,0.00,N,2,100, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index d5654804a2ef..d112b077b13c 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 +20250310,784,792,820,773,977780,773220184,00,0.00,N,5,-8, 20250307,792,787,833,771,1369646,1087732251,00,0.00,N,2,5, 20250306,787,841,842,781,2613607,2112349356,00,0.00,N,5,-60, 20250305,847,800,860,800,3295394,2782195107,00,0.00,N,2,34, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index d5e478b5f2fb..4e6e58c5ee9e 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,967,967,967,967,0,0,00,0.00,Y,3,0, +20250310,967,967,967,967,0,0,00,0.00,Y,3,0, +20250307,967,967,967,967,0,0,00,0.00,Y,0,0, 20250306,967,967,967,967,0,0,00,0.00,Y,0,0, -20250305,967,967,967,967,0,0,00,0.00,Y,0,0, -20250304,967,967,967,967,0,0,00,0.00,Y,0,0, +20250305,967,967,967,967,0,0,00,0.00,N,0,0, +20250304,967,967,967,967,0,0,00,0.00,N,0,0, 20250228,967,967,967,967,0,0,00,0.00,N,0,0, 20250227,967,967,967,967,0,0,00,0.00,N,0,0, 20250226,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 86bab3995b26..d9841f0d5176 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 +20250310,23300,22550,23650,22200,269708,6298561550,00,0.00,N,2,800, 20250307,22500,23100,23250,22200,326671,7400290200,00,0.00,N,5,-1050, 20250306,23550,24400,24600,23300,252704,6000743950,00,0.00,N,5,-900, 20250305,24450,24450,24950,24000,175978,4284616350,00,0.00,N,2,50, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index c577d22b3bfa..048c007dc0f6 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 +20250310,2130,2075,2150,2065,28613,60175815,00,0.00,N,3,0, 20250307,2130,2230,2270,2115,59123,127970435,00,0.00,N,5,-100, 20250306,2230,2220,2270,2200,13809,30698850,00,0.00,N,3,0, 20250305,2230,2160,2255,2160,10857,23968120,00,0.00,N,2,70, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 93fa65832606..53bf83b72a76 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 +20250310,4400,4380,4460,4360,48041,211652927,00,0.00,N,5,-15, 20250307,4415,4430,4520,4350,56451,250974566,00,0.00,N,5,-15, 20250306,4430,4480,4550,4400,105761,473799849,00,0.00,N,5,-20, 20250305,4450,4260,4450,4260,41775,182233711,00,0.00,N,2,150, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 2fc4062f2a9c..606ba636a546 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 +20250310,3170,3100,3435,3030,1939877,6342574382,00,0.00,N,2,65, 20250307,3105,3175,3250,3060,578338,1819997287,00,0.00,N,5,-160, 20250306,3265,3105,3570,3030,4321670,14581772236,00,0.00,N,2,165, 20250305,3100,3250,3370,3060,1676991,5386873967,00,0.00,N,5,-160, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index ba43eb74ac3a..fa6c134192ef 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 +20250310,1395,1400,1400,1384,7044,9777051,00,0.00,N,5,-5, 20250307,1400,1398,1440,1395,11043,15453825,00,0.00,N,3,0, 20250306,1400,1415,1424,1400,4671,6548978,00,0.00,N,5,-24, 20250305,1424,1421,1435,1376,9424,13304106,00,0.00,N,5,-12, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 4ab8e7b37107..f3575681cda3 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 +20250310,10900,10920,10930,10860,1741,18977440,00,0.00,N,5,-10, 20250307,10910,11060,11060,10900,5768,63166090,00,0.00,N,5,-150, 20250306,11060,11060,11060,11020,2953,32627490,00,0.00,N,3,0, 20250305,11060,10950,11070,10920,2468,27140440,00,0.00,N,2,110, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index c8c002373bca..80d4c6494f8b 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 +20250310,3270,3265,3310,3140,15922,51559960,00,0.00,N,2,5, 20250307,3265,3230,3280,3180,22911,73918069,00,0.00,N,3,0, 20250306,3265,3275,3280,3205,17003,55130165,00,0.00,N,5,-10, 20250305,3275,3160,3280,3120,20416,65610575,00,0.00,N,2,115, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 731c3e2c22d3..36a6005d053b 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 +20250310,7640,7560,7750,7400,384752,2918283070,00,0.00,N,2,50, 20250307,7590,7700,7930,7520,726473,5599286145,00,0.00,N,5,-80, 20250306,7670,8020,8170,7620,841188,6599849640,00,0.00,N,5,-340, 20250305,8010,7570,8040,7570,827005,6482294190,00,0.00,N,2,470, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 811fd7511129..7884829f05a4 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 +20250310,4980,5070,5070,4890,19259,95822330,00,0.00,N,5,-50, 20250307,5030,5070,5130,4960,16991,85312085,00,0.00,N,5,-40, 20250306,5070,5240,5270,5020,21386,108440690,00,0.00,N,5,-170, 20250305,5240,5270,5290,5140,9293,48287440,00,0.00,N,3,0, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index cce357c12af9..3fee53c152cc 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250310,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250307,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250306,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250305,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250304,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250305,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250304,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250228,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250227,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250226,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 4f124416670b..4fd1fb2a2095 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 +20250310,905,906,995,886,1303320,1220444685,00,0.00,N,2,22, 20250307,883,941,956,880,595896,539003976,00,0.00,N,5,-57, 20250306,940,1009,1063,925,1315240,1274787798,00,0.00,N,5,-61, 20250305,1001,1041,1198,1001,8367054,9275879521,00,0.00,N,5,-40, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index c9ce98f8d206..4c86426322d2 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 +20250310,5280,4590,5280,4340,3487,17644150,00,0.00,N,1,685, 20250307,4595,4590,4595,4310,48,219325,00,0.00,N,3,0, 20250306,4595,4490,4595,4250,3690,16023055,00,0.00,N,2,195, 20250305,4400,4400,4455,4395,1081,4756515,00,0.00,N,2,15, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 965cc162b5ed..5ce10cf0084c 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 +20250310,18680,18630,19190,18500,395033,7416701415,00,0.00,N,5,-190, 20250307,18870,18500,19920,18180,1068380,20496876265,00,0.00,N,2,270, 20250306,18600,19950,20400,18280,897147,17216799725,00,0.00,N,5,-1100, 20250305,19700,21050,21150,19500,1217204,24401258655,00,0.00,N,5,-950, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 789c217e46ff..e0032cadb4a3 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250310,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250307,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250306,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250305,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250304,5400,5400,5400,5400,0,0,00,0.00,Y,0,4320, +20250305,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250304,5400,5400,5400,5400,0,0,00,0.00,N,0,4320, 20250228,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250227,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250226,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 91f1efcefd22..3f235b5b96bf 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 +20250310,4130,4195,4405,4120,470850,2001916577,00,0.00,N,5,-55, 20250307,4185,3910,4790,3900,5061789,22591025356,00,0.00,N,2,240, 20250306,3945,4025,4120,3930,408152,1637450206,00,0.00,N,5,-40, 20250305,3985,3720,4610,3700,6863372,29693678042,00,0.00,N,2,285, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 42fc2b572487..a2ad0ac5c32a 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 -20250307,276,299,299,299,0,0,00,0.00,Y,5,-23, -20250306,299,299,299,299,1,299,00,0.00,Y,2,1, -20250305,298,238,298,238,6,1488,00,0.00,Y,2,18, +20250310,292,235,292,235,162,38128,00,0.00,N,2,16, +20250307,276,276,276,276,0,0,00,0.00,N,3,-23, +20250306,299,299,299,299,1,299,00,0.00,N,2,1, +20250305,298,238,298,238,6,1488,00,0.00,N,2,18, 20250304,280,280,280,280,1,280,00,0.00,N,5,-17, 20250228,297,244,297,244,15,3713,00,0.00,N,2,10, 20250227,287,287,287,287,0,0,00,0.00,N,3,-1, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 7237373d7053..cb44ab409bd8 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 +20250310,2895,2895,2905,2840,68521,197457434,00,0.00,N,2,5, 20250307,2890,2865,2900,2825,64605,186039420,00,0.00,N,2,20, 20250306,2870,3000,3015,2865,170380,495339636,00,0.00,N,5,-130, 20250305,3000,2870,3020,2870,143333,419064520,00,0.00,N,2,15, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 326ab7a14718..c6a3c377aac9 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 +20250310,2325,2460,2460,2300,34872,82535817,00,0.00,N,5,-155, 20250307,2480,2600,2605,2365,115647,284514527,00,0.00,N,5,-125, 20250306,2605,2800,2800,2605,100821,268065705,00,0.00,N,5,-145, 20250305,2750,2815,2860,2690,91428,250822045,00,0.00,N,2,95, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 874c20e64318..de8d65fffbfd 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 +20250310,3180,3175,3210,3155,5706,18113090,00,0.00,N,2,5, 20250307,3175,3230,3290,3175,9594,30754890,00,0.00,N,3,0, 20250306,3175,3205,3290,3175,8165,26380385,00,0.00,N,2,5, 20250305,3170,3195,3220,3165,4500,14368520,00,0.00,N,5,-25, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 26fd8f8a1a89..34d057fb6c5d 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 +20250310,18540,18000,18730,17590,107752,1965289060,00,0.00,N,5,-480, 20250307,19020,20700,20900,18300,195181,3777748275,00,0.00,N,5,-1730, 20250306,20750,21000,21000,19990,73103,1501530590,00,0.00,N,2,350, 20250305,20400,19650,20500,19570,98598,1988214950,00,0.00,N,2,750, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index d48f3d932dfe..0edd40cc1ef5 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, 20250307,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, 20250306,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, -20250305,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, -20250304,2975,2230,2975,2210,903,2603775,00,0.00,Y,1,385, +20250305,2975,2975,2975,2975,0,0,00,0.00,N,3,0, +20250304,2975,2230,2975,2210,903,2603775,00,0.00,N,1,385, 20250228,2590,2590,2590,2590,0,0,00,0.00,N,3,-455, 20250227,3045,3045,3045,3045,0,0,00,0.00,N,3,0, 20250226,3045,3045,3045,3045,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 0f45d372435d..b60b77d88338 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2995,2550,2995,2550,2,5545,00,0.00,N,3,0, +20250310,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, +20250307,2995,2550,2995,2550,2,5545,00,0.00,Y,3,0, 20250306,2995,2550,2995,2550,137,374260,00,0.00,N,3,0, 20250305,2995,2545,2995,2545,35,90330,00,0.00,N,2,5, 20250304,2990,2500,2990,2500,56,142450,00,0.00,N,2,50, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 1d20919772d6..906c5adba887 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 +20250310,2145,2150,2180,2130,227970,491600846,00,0.00,N,5,-25, 20250307,2170,2250,2250,2160,427985,935511031,00,0.00,N,5,-85, 20250306,2255,2275,2375,2245,660989,1523772136,00,0.00,N,5,-55, 20250305,2310,2235,2360,2200,667676,1519946837,00,0.00,N,2,75, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 5bbdab720927..7fcd50ff48f9 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 +20250310,2600,2595,2625,2550,5630,14572015,00,0.00,N,3,0, 20250307,2600,2575,2690,2530,22156,56845605,00,0.00,N,2,5, 20250306,2595,2575,2700,2505,45747,116153669,00,0.00,N,5,-5, 20250305,2600,2630,2745,2530,73221,189230697,00,0.00,N,5,-20, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 56b5c0783043..1d2d72528de3 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 +20250310,610,575,664,561,5729428,3549442276,00,0.00,N,2,55, 20250307,555,680,723,552,4829428,2976183556,00,0.00,N,5,-109, 20250306,664,512,664,512,1731883,1104411911,00,0.00,N,1,153, 20250305,511,521,539,511,71313,37205721,00,0.00,N,5,-10, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 693f01968a8e..c8e6370a824f 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 +20250310,4300,4370,4400,4210,28382,121508305,00,0.00,N,5,-75, 20250307,4375,4390,4400,4280,33242,143910010,00,0.00,N,5,-15, 20250306,4390,4350,4450,4315,23694,103445257,00,0.00,N,2,40, 20250305,4350,4150,4400,4150,44878,194270408,00,0.00,N,2,180, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index a652f09c4762..e114c7e1ead8 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 +20250310,13480,13650,13960,13470,240980,3300381335,00,0.00,N,5,-140, 20250307,13620,13870,13890,13570,221088,3028729290,00,0.00,N,5,-250, 20250306,13870,13760,14010,13660,184882,2563278595,00,0.00,N,2,120, 20250305,13750,13350,13850,13350,184251,2517819980,00,0.00,N,2,400, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index f56963512b37..2cc8c51fbe05 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 +20250310,901,896,902,896,22862,20554032,00,0.00,N,5,-4, 20250307,905,890,906,890,45006,40399966,00,0.00,N,2,8, 20250306,897,888,898,875,30702,27300093,00,0.00,N,2,9, 20250305,888,886,888,879,55867,49397404,00,0.00,N,2,9, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index ab1996fcddc6..f235da65bff9 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 +20250310,11380,11580,11660,11380,18354,209911835,00,0.00,N,5,-290, 20250307,11670,11630,12020,11540,23998,282256990,00,0.00,N,2,40, 20250306,11630,11640,12230,11520,30086,356367060,00,0.00,N,5,-10, 20250305,11640,11500,11650,11310,29919,342211475,00,0.00,N,2,140, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 8e38b5ec8318..0f1024218cf7 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 +20250310,6280,6290,6440,5920,87540,543455405,00,0.00,N,5,-60, 20250307,6340,6670,6840,6300,148955,972268340,00,0.00,N,5,-330, 20250306,6670,6840,6840,6510,133167,888371355,00,0.00,N,5,-160, 20250305,6830,6700,6830,6620,98332,661512615,00,0.00,N,2,180, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index b6824f447d20..67fb27020169 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250310,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250307,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250306,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250305,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250304,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250305,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250304,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250228,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250227,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250226,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index ca85a11e5b19..580397968b69 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250310,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250307,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250306,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250305,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250304,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250305,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250304,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250228,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250227,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250226,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index cabd2be2269b..10ac12946a93 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 +20250310,7380,7230,7530,7150,146823,1082790440,00,0.00,N,2,40, 20250307,7340,7640,7640,7310,202153,1500961405,00,0.00,N,5,-320, 20250306,7660,7430,7780,7430,196142,1505558135,00,0.00,N,2,210, 20250305,7450,7440,7590,7360,189012,1410523945,00,0.00,N,2,20, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 3f7c073108bf..9c1df0a7c34f 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250310,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250307,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250306,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250305,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250304,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250305,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250304,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250228,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250227,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250226,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index ff1f5f863663..9671ffc67237 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 +20250310,45900,45800,49250,44750,1489441,69487604475,00,0.00,N,5,-2350, 20250307,48250,52600,64000,46600,5224470,288389771925,00,0.00,N,5,-5650, 20250306,53900,53000,55400,51800,1182671,63375179400,00,0.00,N,2,500, 20250305,53400,55800,57500,51800,1403190,76139692200,00,0.00,N,5,-3800, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index f16c9be09aaa..cfe845064078 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,612,612,612,612,0,0,00,0.00,Y,3,0, +20250310,612,612,612,612,0,0,00,0.00,Y,3,0, +20250307,612,612,612,612,0,0,00,0.00,Y,0,0, 20250306,612,612,612,612,0,0,00,0.00,Y,0,0, -20250305,612,612,612,612,0,0,00,0.00,Y,0,0, -20250304,612,612,612,612,0,0,00,0.00,Y,0,0, +20250305,612,612,612,612,0,0,00,0.00,N,0,0, +20250304,612,612,612,612,0,0,00,0.00,N,0,0, 20250228,612,612,612,612,0,0,00,0.00,N,0,0, 20250227,612,612,612,612,0,0,00,0.00,N,0,0, 20250226,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 6d44e05de7a4..5dba46ac718e 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250307,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250306,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250305,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250304,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250305,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250304,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250228,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250227,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250226,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 6de0f168f99f..6b6a46e0e89f 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 +20250310,880,914,926,859,255564,222582083,00,0.00,N,5,-34, 20250307,914,927,927,872,86900,78521413,00,0.00,N,2,6, 20250306,908,924,939,908,53129,48891553,00,0.00,N,5,-9, 20250305,917,999,999,900,223903,206626549,00,0.00,N,5,-66, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 332a998259f1..fff533bbc107 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 +20250310,10530,10660,10660,10500,12782,134875010,00,0.00,N,5,-120, 20250307,10650,10610,10660,10560,8895,94571440,00,0.00,N,2,50, 20250306,10600,10600,10670,10550,13284,140990930,00,0.00,N,2,50, 20250305,10550,10470,10600,10440,8178,85941340,00,0.00,N,2,80, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 822be035c8c5..5ea59644e1bb 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 +20250310,398,409,410,395,549485,218371319,00,0.00,N,5,-11, 20250307,409,414,415,403,335085,136131161,00,0.00,N,5,-5, 20250306,414,424,424,410,259244,107025432,00,0.00,N,5,-8, 20250305,422,415,426,415,154493,64721095,00,0.00,N,2,2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 1b16f5c89c8a..f4d82b9ae486 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 +20250310,1772,1775,1780,1719,24847,43371251,00,0.00,N,5,-3, 20250307,1775,1764,1790,1721,17321,30346209,00,0.00,N,2,23, 20250306,1752,1730,1770,1717,20648,36150299,00,0.00,N,2,18, 20250305,1734,1735,1735,1690,9934,17088551,00,0.00,N,5,-5, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 6d6000ea8597..bc2dc77b8d09 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 +20250310,7770,7630,7940,7510,51974,406460685,00,0.00,N,2,140, 20250307,7630,7890,8150,7610,61916,485413930,00,0.00,N,5,-260, 20250306,7890,8490,8490,7890,98806,798341850,00,0.00,N,5,-510, 20250305,8400,8220,8600,8220,40690,339726630,00,0.00,N,2,80, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index bbf62e72afdb..beddfbfb24a9 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 +20250310,19250,19030,19580,18960,134618,2586576815,00,0.00,N,2,240, 20250307,19010,20000,20050,18900,251399,4874041840,00,0.00,N,5,-1040, 20250306,20050,20150,20400,19680,187306,3740503280,00,0.00,N,5,-100, 20250305,20150,20200,21200,19910,206893,4216838515,00,0.00,N,5,-50, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 87d12ea91e1f..6de802143a01 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 +20250310,6600,6560,6620,6540,3483,22856520,00,0.00,N,5,-20, 20250307,6620,6640,6660,6530,4612,30302065,00,0.00,N,5,-20, 20250306,6640,6700,6700,6620,3059,20329880,00,0.00,N,5,-40, 20250305,6680,6700,6700,6620,3031,20195820,00,0.00,N,2,10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 641018506a0d..a28b26d8d3dd 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 +20250310,1861,1840,1876,1809,53170,98003236,00,0.00,N,2,36, 20250307,1825,1800,1843,1781,67672,123092861,00,0.00,N,2,23, 20250306,1802,1802,1834,1776,29096,52537104,00,0.00,N,3,0, 20250305,1802,1755,1810,1755,19341,34614727,00,0.00,N,2,49, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index cb70dab4e174..eba0d453fe21 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 +20250310,5470,5730,5730,5250,3094,16548730,00,0.00,N,5,-30, 20250307,5500,5600,6050,5450,7551,43022440,00,0.00,N,2,220, 20250306,5280,5270,5280,5000,11596,58591770,00,0.00,N,2,100, 20250305,5180,5290,5400,5150,2686,14249010,00,0.00,N,5,-70, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 746e7e7938c5..7208483cae02 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 +20250310,35400,34600,35500,34400,141342,4966509375,00,0.00,N,2,250, 20250307,35150,36200,36250,34150,270550,9428641250,00,0.00,N,5,-850, 20250306,36000,38650,39550,35500,365051,13588394675,00,0.00,N,5,-2050, 20250305,38050,37300,38400,37250,166466,6306658175,00,0.00,N,2,750, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 51cf15b11df2..2c883f9ee153 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 +20250310,23600,21900,24200,21700,279790,6535431950,00,0.00,N,2,1600, 20250307,22000,22150,22800,21700,138061,3085041850,00,0.00,N,5,-500, 20250306,22500,22450,23050,22200,193590,4374869850,00,0.00,N,2,300, 20250305,22200,21100,22350,20600,235240,5114107825,00,0.00,N,2,1350, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 86df892f40d3..669ce1d77132 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 +20250310,9380,9400,9550,9270,57044,538472520,00,0.00,N,2,20, 20250307,9360,9350,9610,9300,60192,568961610,00,0.00,N,5,-130, 20250306,9490,9520,9630,9440,53861,513640550,00,0.00,N,5,-50, 20250305,9540,9120,9590,9120,91192,864921220,00,0.00,N,2,350, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index fa0da69d1a3c..737f7850300c 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,229,229,229,229,0,0,00,0.00,Y,3,0, +20250310,229,229,229,229,0,0,00,0.00,Y,3,0, +20250307,229,229,229,229,0,0,00,0.00,Y,0,0, 20250306,229,229,229,229,0,0,00,0.00,Y,0,0, -20250305,229,229,229,229,0,0,00,0.00,Y,0,0, -20250304,229,229,229,229,0,0,00,0.00,Y,0,0, +20250305,229,229,229,229,0,0,00,0.00,N,0,0, +20250304,229,229,229,229,0,0,00,0.00,N,0,0, 20250228,229,229,229,229,0,0,00,0.00,N,0,0, 20250227,229,229,229,229,0,0,00,0.00,N,0,0, 20250226,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index a48741b0fced..323281ef2bfe 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 +20250310,10180,10350,10665,10160,396715,4113609410,00,0.00,N,5,-170, 20250307,10350,10300,10550,10180,400902,4166112685,00,0.00,N,5,-130, 20250306,10480,11220,11340,10430,617009,6625576135,00,0.00,N,5,-650, 20250305,11130,10960,11260,10880,373197,4114784245,00,0.00,N,2,270, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 10f50fb72438..f02a3fb1f7c9 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 +20250310,3900,3950,3950,3895,6439,25175030,00,0.00,N,5,-80, 20250307,3980,4100,4100,3900,6122,23940315,00,0.00,N,5,-5, 20250306,3985,3995,3995,3960,1640,6527780,00,0.00,N,2,5, 20250305,3980,4095,4095,3970,1115,4429340,00,0.00,N,2,5, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index dd22986faf09..bf583e55d98f 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 +20250310,9190,8500,9680,8460,1017948,9388035055,00,0.00,N,2,760, 20250307,8430,8440,8770,8330,131438,1116799360,00,0.00,N,5,-180, 20250306,8610,8810,8810,8430,162733,1395459240,00,0.00,N,2,30, 20250305,8580,8400,8650,8340,127786,1087937115,00,0.00,N,2,180, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 3b4594e9c445..79a9428c55c9 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 +20250310,2410,2385,2415,2360,66957,159750365,00,0.00,N,2,5, 20250307,2405,2385,2440,2340,72686,172457469,00,0.00,N,5,-5, 20250306,2410,2430,2450,2365,77284,185387465,00,0.00,N,5,-20, 20250305,2430,2440,2720,2330,661787,1649635858,00,0.00,N,5,-10, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 7b736b77333f..1ec17cc4568a 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250307,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250306,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250305,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250304,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250305,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250304,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250228,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250227,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250226,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 4555e61cedb9..b43d6431ce4b 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 +20250310,659,750,750,569,703,454290,00,0.00,N,5,-10, 20250307,669,689,689,596,102,60958,00,0.00,N,5,-29, 20250306,698,720,739,580,25,17840,00,0.00,N,2,29, 20250305,669,720,720,669,72,48849,00,0.00,N,2,36, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 963355dc54ca..96fbf321362f 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, +20250310,1331,1565,1565,1565,0,0,00,0.00,Y,4,-234, +20250307,1565,1565,1565,1565,1,1565,00,0.00,Y,3,0, 20250306,1565,1565,1565,1565,1,1565,00,0.00,N,3,0, 20250305,1565,1369,1565,1369,2,2934,00,0.00,N,2,196, 20250304,1369,1199,1375,1027,7,8051,00,0.00,N,2,170, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index e91821ae0e5f..7345e6a4ea0a 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 +20250310,10550,10460,10605,10420,22203,233456200,00,0.00,N,2,60, 20250307,10490,10540,10600,10460,21190,222771255,00,0.00,N,5,-150, 20250306,10640,10680,10680,10500,22846,241132775,00,0.00,N,2,50, 20250305,10590,10500,10640,10500,22691,239674480,00,0.00,N,2,90, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index f89331b8e038..f0cc61aae045 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 +20250310,1110,1110,1120,1097,63868,70878290,00,0.00,N,3,0, 20250307,1110,1100,1130,1091,78336,86408431,00,0.00,N,5,-2, 20250306,1112,1130,1130,1105,30512,34192418,00,0.00,N,5,-18, 20250305,1130,1090,1138,1090,66707,74850519,00,0.00,N,2,34, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index cdb94a9ba855..d766812f1e6d 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 +20250310,3755,3785,3795,3730,45967,172505372,00,0.00,N,5,-20, 20250307,3775,3820,3820,3720,87735,330480515,00,0.00,N,5,-45, 20250306,3820,3870,3880,3810,44194,169386142,00,0.00,N,5,-40, 20250305,3860,3775,3870,3720,68506,261861448,00,0.00,N,2,85, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 7c3bd34db2b9..cd4627645c5a 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 +20250310,14110,14220,14220,14000,8637,121596275,00,0.00,N,5,-10, 20250307,14120,14490,14490,14070,10839,154373380,00,0.00,N,5,-300, 20250306,14420,14500,14630,14260,13360,192215755,00,0.00,N,5,-80, 20250305,14500,13910,14560,13910,23426,333168400,00,0.00,N,2,460, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 5a7251e6ebba..f65bed8e4997 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 +20250310,8570,8760,8760,8500,43008,368729125,00,0.00,N,5,-110, 20250307,8680,8750,8840,8680,44593,389710045,00,0.00,N,5,-110, 20250306,8790,8840,9000,8700,68295,605952250,00,0.00,N,3,0, 20250305,8790,8550,8870,8550,100503,879860145,00,0.00,N,2,330, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 2ec8e1201ff9..832bad35cefe 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 +20250310,3345,3495,3495,3340,14448,48667855,00,0.00,N,5,-95, 20250307,3440,3470,3530,3400,7586,26231365,00,0.00,N,5,-35, 20250306,3475,3645,3645,3445,12420,43122625,00,0.00,N,5,-5, 20250305,3480,3490,3535,3425,12750,44195645,00,0.00,N,2,15, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 14a004c20ad5..bf38d80716bf 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 +20250310,3540,3680,3680,3490,163655,581089431,00,0.00,N,5,-115, 20250307,3655,3585,3750,3465,277164,1005103392,00,0.00,N,2,20, 20250306,3635,3410,3750,3410,510098,1853501932,00,0.00,N,2,230, 20250305,3405,3300,3440,3290,111516,376199466,00,0.00,N,2,30, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 6713ab29fac1..9efbc169fe7a 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 +20250310,996,996,996,996,2,1992,00,0.00,N,5,-1, 20250307,997,997,997,997,2,1994,00,0.00,N,5,-1, 20250306,998,999,999,998,105,104791,00,0.00,N,2,49, 20250305,949,949,949,949,106,100594,00,0.00,N,2,49, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 85665700b0bc..67a0a2dcb91d 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 +20250310,28700,28400,29350,28300,41071,1184776700,00,0.00,N,2,250, 20250307,28450,28650,28800,28400,29855,853325225,00,0.00,N,5,-200, 20250306,28650,28600,29250,28350,50675,1457853725,00,0.00,N,5,-150, 20250305,28800,28300,29150,28300,76387,2201318625,00,0.00,N,2,450, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 9e01dc3b312e..78de70ef28ad 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 +20250310,3000,3195,3195,2700,150,430365,00,0.00,N,2,5, 20250307,2995,2995,2995,2550,334,887405,00,0.00,N,2,15, 20250306,2980,2795,2990,2700,116,331480,00,0.00,N,2,380, 20250305,2600,2700,2900,2600,68,187580,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 38d9adae67b6..612ada5bf0b6 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 +20250310,2980,3010,3045,2920,63932,191682520,00,0.00,N,5,-65, 20250307,3045,3040,3075,3000,51924,157048012,00,0.00,N,2,5, 20250306,3040,3095,3155,3040,53186,163327527,00,0.00,N,5,-70, 20250305,3110,3170,3235,3095,42770,133928330,00,0.00,N,5,-65, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 296f9a350dd9..597fcbb8eb56 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 +20250310,75400,74200,76400,73000,93250,7006725150,00,0.00,N,2,300, 20250307,75100,78000,79200,74900,212740,16316093600,00,0.00,N,5,-3600, 20250306,78700,79600,79600,77000,125404,9811110100,00,0.00,N,5,-200, 20250305,78900,77300,80500,77000,136342,10723826500,00,0.00,N,2,1500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index cd8eddcf3989..476d2f369ce8 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 +20250310,3850,3855,3870,3805,4509,17364215,00,0.00,N,5,-5, 20250307,3855,3895,3915,3805,9855,38155655,00,0.00,N,5,-45, 20250306,3900,3985,3985,3900,13245,52179405,00,0.00,N,5,-65, 20250305,3965,3970,3985,3935,7105,28101015,00,0.00,N,5,-10, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 1c5d2368318f..4a248c0de8b9 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 +20250310,6480,6060,6490,6060,267827,1713846130,00,0.00,N,2,420, 20250307,6060,6090,6200,6040,62273,379842435,00,0.00,N,5,-60, 20250306,6120,6100,6410,6060,171357,1067287525,00,0.00,N,5,-40, 20250305,6160,5920,6160,5890,69613,420091455,00,0.00,N,2,240, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 793fe199e5b1..3e00b92973e2 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 +20250310,19850,19130,20350,18690,385721,7555605070,00,0.00,N,2,670, 20250307,19180,18040,20600,18040,1089728,21403362850,00,0.00,N,2,1010, 20250306,18170,18130,18490,17920,130304,2376258820,00,0.00,N,2,80, 20250305,18090,17790,18600,17790,124662,2267201795,00,0.00,N,2,300, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 3aa57387bcaa..10e70aeb019f 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 +20250310,1806,1810,1810,1778,5584,10045426,00,0.00,N,5,-4, 20250307,1810,1851,1851,1800,16349,29867474,00,0.00,N,5,-46, 20250306,1856,1915,1915,1850,39426,73631606,00,0.00,N,5,-72, 20250305,1928,1929,1950,1846,32930,63168595,00,0.00,N,5,-1, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 70b0cce6dc6e..c14eaf48eea9 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 +20250310,3030,3065,3085,3025,11554,35134495,00,0.00,N,5,-20, 20250307,3050,3120,3120,3050,24873,76467425,00,0.00,N,5,-70, 20250306,3120,3090,3170,3055,30988,95969114,00,0.00,N,2,15, 20250305,3105,3035,3115,3035,40609,125140205,00,0.00,N,2,70, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index dc33da4bf5d5..38ccfbee4f7e 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 +20250310,590,698,698,536,1205,646751,00,0.00,N,5,-40, 20250307,630,749,749,558,1006,565904,00,0.00,N,5,-26, 20250306,656,661,661,656,2,1317,00,0.00,N,2,80, 20250305,576,576,576,576,1,576,00,0.00,N,2,74, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 436585e0c007..83af71691f69 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 +20250310,3015,3000,3080,2985,993,2997265,00,0.00,N,5,-20, 20250307,3035,3000,3090,2995,882,2666755,00,0.00,N,3,0, 20250306,3035,3000,3095,3000,4239,12879445,00,0.00,N,2,5, 20250305,3030,3030,3135,3000,8752,26540520,00,0.00,N,3,0, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 71d27ffbc438..559f5a479491 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 +20250310,3540,3535,3550,3480,12728,44821100,00,0.00,N,2,5, 20250307,3535,3550,3620,3535,11257,40140853,00,0.00,N,5,-45, 20250306,3580,3650,3670,3575,8079,29153095,00,0.00,N,5,-50, 20250305,3630,3595,3640,3585,14326,51503480,00,0.00,N,2,10, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index bbcd680cca40..dd9caed6751f 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 +20250310,292,300,316,287,414639,122730172,00,0.00,N,5,-6, 20250307,298,293,311,280,675413,199466460,00,0.00,N,2,5, 20250306,293,302,320,280,630749,183285924,00,0.00,N,5,-13, 20250305,306,316,322,290,566931,173271191,00,0.00,N,2,16, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 5862926816ca..a6119dcb0a59 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 +20250310,1481,1508,1508,1462,46688,69008219,00,0.00,N,2,6, 20250307,1475,1462,1518,1462,58976,87737724,00,0.00,N,5,-4, 20250306,1479,1519,1519,1468,28262,41819938,00,0.00,N,5,-5, 20250305,1484,1478,1485,1440,36758,54126800,00,0.00,N,2,6, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 0400a7792e61..1cfb7da38c18 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 +20250310,11160,11190,11410,11120,1742,19494890,00,0.00,N,3,0, 20250307,11160,10940,11270,10940,964,10698825,00,0.00,N,5,-20, 20250306,11180,11280,11280,10610,4513,50033190,00,0.00,N,2,50, 20250305,11130,11600,11600,11080,6418,71814930,00,0.00,N,5,-220, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 21aeeb3d1724..79cc8728f365 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 +20250310,6780,6680,6780,6555,21085,140710070,00,0.00,N,2,100, 20250307,6680,6700,6830,6520,52398,349137240,00,0.00,N,2,60, 20250306,6620,6840,6870,6620,46123,308711645,00,0.00,N,5,-180, 20250305,6800,6810,6930,6660,46098,312156275,00,0.00,N,5,-10, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index a981f6e8f598..51f3368e3486 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 +20250310,9600,9590,9900,9590,366794,3568410020,00,0.00,N,5,-20, 20250307,9620,9930,10130,9600,632119,6185681355,00,0.00,N,5,-410, 20250306,10030,10450,10520,9990,598809,6059292395,00,0.00,N,5,-440, 20250305,10470,10320,10760,10190,843715,8814404505,00,0.00,N,2,340, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 8aff4cc590fa..be9bb0b62b5d 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 +20250310,5190,5140,5360,5000,38234,198604480,00,0.00,N,5,-30, 20250307,5220,5350,5410,5210,29947,158530080,00,0.00,N,5,-130, 20250306,5350,5550,5550,5150,80328,426982300,00,0.00,N,5,-100, 20250305,5450,5010,5450,5010,113637,602299360,00,0.00,N,2,420, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 3f6956816bfe..fc29fd1045ef 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 +20250310,24350,24500,25000,24350,162864,4003605075,00,0.00,N,5,-150, 20250307,24500,24300,24850,23950,167448,4087219475,00,0.00,N,3,0, 20250306,24500,25050,25150,24300,214290,5293589300,00,0.00,N,5,-400, 20250305,24900,25800,26200,24700,299609,7542449150,00,0.00,N,5,-600, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index a56c1f65769b..2f4777121a6e 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 +20250310,5050,5000,5240,4905,2740305,13953253026,00,0.00,N,2,110, 20250307,4940,5140,5340,4820,3220569,16286796743,00,0.00,N,5,-190, 20250306,5130,5120,5850,4965,18206484,98957193230,00,0.00,N,2,430, 20250305,4700,4915,4970,4545,3719050,17769555715,00,0.00,N,5,-205, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index b31d63703787..040b8b42887d 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 +20250310,50000,49400,51000,49250,368443,18463539175,00,0.00,N,2,850, 20250307,49150,47650,49400,47000,291348,14229094250,00,0.00,N,2,900, 20250306,48250,48350,49400,47850,429197,20901621600,00,0.00,N,2,700, 20250305,47550,46200,47550,46100,317774,14906960850,00,0.00,N,2,2250, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index db009759bed2..722c445fd127 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 +20250310,8780,8780,8820,8580,229671,1996208865,00,0.00,N,2,30, 20250307,8750,8840,8950,8620,363713,3191753520,00,0.00,N,5,-50, 20250306,8800,9860,9860,8620,1854569,16503314140,00,0.00,N,5,-930, 20250305,9730,9900,10060,9620,327834,3203654275,00,0.00,N,5,-360, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 0fb2011f601d..d63c2b7d0071 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 +20250310,2790,2785,2830,2770,28950,80760104,00,0.00,N,5,-30, 20250307,2820,2795,2855,2770,20954,59127970,00,0.00,N,5,-15, 20250306,2835,2835,2880,2780,37051,104233083,00,0.00,N,3,0, 20250305,2835,2795,2885,2795,47007,133510708,00,0.00,N,3,0, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 4e1fa7cbdf9b..e5fa8f321105 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 +20250310,41600,43200,43550,41450,91076,3818535225,00,0.00,N,5,-1950, 20250307,43550,43800,44700,42900,96513,4205718925,00,0.00,N,5,-200, 20250306,43750,41350,44250,40800,166114,7200730625,00,0.00,N,2,2600, 20250305,41150,41700,42000,40700,72903,3028671000,00,0.00,N,5,-50, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index c8cc289818e6..b3b6c435c022 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 +20250310,9890,10210,10210,9700,27239,269386420,00,0.00,N,5,-320, 20250307,10210,10050,10270,9820,22605,226753315,00,0.00,N,2,160, 20250306,10050,10320,10320,9920,14102,142901310,00,0.00,N,5,-250, 20250305,10300,10220,10610,10050,22219,231462760,00,0.00,N,2,340, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 44b210328b8c..60bda18b5fb5 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 +20250310,5690,5650,5770,5500,29017,162439380,00,0.00,N,2,30, 20250307,5660,5550,5660,5390,45556,252043170,00,0.00,N,2,90, 20250306,5570,5700,5790,5460,37265,207585755,00,0.00,N,5,-190, 20250305,5760,5650,5840,5630,28502,162527755,00,0.00,N,2,30, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index f1cb0603fb19..2753429da004 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 +20250310,311,318,323,311,281394,89105465,00,0.00,N,5,-9, 20250307,320,323,327,310,258229,82828617,00,0.00,N,5,-2, 20250306,322,310,339,309,761009,246333523,00,0.00,N,2,13, 20250305,309,301,311,295,360823,110284966,00,0.00,N,2,6, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 5c60561b4ffa..cde8371c45d3 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 +20250310,8070,8320,8400,8040,92552,755533555,00,0.00,N,5,-360, 20250307,8430,8610,9470,8360,385179,3463194905,00,0.00,N,5,-210, 20250306,8640,8450,8950,8320,187879,1625931995,00,0.00,N,2,110, 20250305,8530,8530,8800,8270,126931,1079037390,00,0.00,N,5,-100, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index c04abf77fb62..37c9b543592e 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 +20250310,1367,1332,1369,1332,69854,94827213,00,0.00,N,2,35, 20250307,1332,1357,1367,1332,58559,78893440,00,0.00,N,5,-38, 20250306,1370,1363,1379,1319,184078,247842792,00,0.00,N,5,-6, 20250305,1376,1370,1380,1360,73164,100195478,00,0.00,N,2,2, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 5660aa223206..3c979c5dfad3 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 +20250310,25600,25300,25750,24850,13370,338391600,00,0.00,N,2,550, 20250307,25050,25350,25700,25000,16143,408490950,00,0.00,N,5,-300, 20250306,25350,25550,25600,25250,10559,268751350,00,0.00,N,2,150, 20250305,25200,25100,25500,25050,13067,330689975,00,0.00,N,2,200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 587c3e534ccc..9a1e0947f8fb 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 +20250310,4790,4650,4905,4650,106587,512428602,00,0.00,N,2,20, 20250307,4770,4660,4830,4575,79096,374376959,00,0.00,N,2,25, 20250306,4745,4810,4965,4745,82367,396352005,00,0.00,N,5,-60, 20250305,4805,4700,4855,4700,89913,430293437,00,0.00,N,2,55, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index c76e7dbf52b5..25ae39f41c99 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,9900,9900,9900,9620,106,1021900,00,0.00,N,3,0, 20250307,9900,9800,10000,9800,16,157280,00,0.00,N,5,-70, 20250306,9970,10000,10000,9820,78,769820,00,0.00,N,5,-20, 20250305,9990,9990,9990,9840,4,39730,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index f7b345cccc72..d961f8c91055 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 +20250310,2140,2235,2260,2125,41164,88859345,00,0.00,N,5,-195, 20250307,2335,2275,2375,2245,19155,43928385,00,0.00,N,2,50, 20250306,2285,2270,2315,2210,11017,24765770,00,0.00,N,2,5, 20250305,2280,2350,2395,2200,30223,68938405,00,0.00,N,5,-70, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 3839cf062272..bfe0693aac1e 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 +20250310,2290,2300,2300,1960,46,99420,00,0.00,N,3,0, 20250307,2290,2200,2290,2200,15,33450,00,0.00,N,2,90, 20250306,2200,2200,2275,2045,799,1768165,00,0.00,N,2,70, 20250305,2130,2130,2130,2130,0,0,00,0.00,N,3,-130, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 805d9a760ffd..edc05c53f1d3 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 +20250310,3995,4000,4010,3945,39426,156962848,00,0.00,N,5,-5, 20250307,4000,3990,4050,3990,109924,440426192,00,0.00,N,5,-30, 20250306,4030,4040,4090,4010,91256,368644730,00,0.00,N,5,-45, 20250305,4075,4105,4115,4005,55727,225577645,00,0.00,N,2,20, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 1ef029d5e8ab..c65b938fa4cb 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 +20250310,999,1000,1000,850,892,759199,00,0.00,N,3,0, 20250307,999,1100,1100,900,13,12098,00,0.00,N,5,-1, 20250306,1000,1000,1100,1000,12,12100,00,0.00,N,3,0, 20250305,1000,1000,1000,1000,2,2000,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 87d84b8d3ede..40b52f7093c5 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,415,415,415,415,0,0,00,0.00,Y,3,0, +20250310,415,415,415,415,0,0,00,0.00,Y,3,0, +20250307,415,415,415,415,0,0,00,0.00,Y,0,0, 20250306,415,415,415,415,0,0,00,0.00,Y,0,0, -20250305,415,415,415,415,0,0,00,0.00,Y,0,0, -20250304,415,415,415,415,0,0,00,0.00,Y,0,0, +20250305,415,415,415,415,0,0,00,0.00,N,0,0, +20250304,415,415,415,415,0,0,00,0.00,N,0,0, 20250228,415,415,415,415,0,0,00,0.00,N,0,0, 20250227,415,415,415,415,0,0,00,0.00,N,0,0, 20250226,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 6c50c6e81d31..f098026433f4 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 +20250310,1658,1661,1661,1651,15637,25873731,00,0.00,N,5,-3, 20250307,1661,1685,1686,1651,24949,41521382,00,0.00,N,5,-25, 20250306,1686,1678,1686,1657,36387,60785096,00,0.00,N,2,12, 20250305,1674,1651,1714,1646,45521,75396611,00,0.00,N,2,12, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 3f630a4fe609..97c5996277a7 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 +20250310,1204,1230,1233,1200,858853,1040534492,00,0.00,N,5,-7, 20250307,1211,1205,1253,1199,1085270,1329657223,00,0.00,N,5,-7, 20250306,1218,1290,1394,1214,12632105,16655464789,00,0.00,N,2,30, 20250305,1188,1220,1265,1180,1192623,1465520364,00,0.00,N,5,-32, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index f313b328083b..834f95c61c4f 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 +20250310,3040,3160,3160,3025,37426,113818340,00,0.00,N,5,-60, 20250307,3100,3085,3270,2910,103773,326403755,00,0.00,N,2,45, 20250306,3055,3010,3125,2950,131308,398671000,00,0.00,N,2,75, 20250305,2980,3020,3070,2840,87631,257614373,00,0.00,N,2,10, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 5b24c4aa64dc..396f200a26b5 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 +20250310,5190,5150,5200,5100,3245,16683080,00,0.00,N,3,0, 20250307,5190,5140,5240,4890,5043,25917095,00,0.00,N,5,-10, 20250306,5200,5310,5310,4930,13402,69832220,00,0.00,N,2,20, 20250305,5180,5200,5280,5100,4968,25657200,00,0.00,N,5,-20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 8b3955233944..4f50da93407d 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 +20250310,8230,8460,8630,8170,13574,112632790,00,0.00,N,5,-220, 20250307,8450,8440,8900,8410,5530,47514460,00,0.00,N,2,70, 20250306,8380,8880,9120,8380,16198,140267990,00,0.00,N,5,-480, 20250305,8860,8840,9000,8800,2358,20821340,00,0.00,N,2,20, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index ed6ab00eb88d..0474f72102f9 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 +20250310,123000,116800,123900,115500,1004048,121766485250,00,0.00,N,2,6300, 20250307,116700,111300,117500,111300,726487,83951907100,00,0.00,N,2,3800, 20250306,112900,114600,118600,112700,818758,94575857650,00,0.00,N,2,200, 20250305,112700,113100,115100,110700,675537,76156618900,00,0.00,N,2,800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 33c10c9fe486..6465950b801e 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 +20250310,6020,6060,6090,5900,6213,37193210,00,0.00,N,5,-20, 20250307,6040,5810,6120,5760,22506,133608715,00,0.00,N,2,160, 20250306,5880,5850,5980,5700,9538,55592710,00,0.00,N,2,30, 20250305,5850,5730,5900,5680,11338,65484720,00,0.00,N,2,80, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index bfe8d53e65ad..be0d19841e0e 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 +20250310,17010,17410,17540,16970,169880,2916464140,00,0.00,N,5,-400, 20250307,17410,17710,17920,17410,85053,1499492610,00,0.00,N,5,-540, 20250306,17950,18070,18170,17840,79642,1431303255,00,0.00,N,2,210, 20250305,17740,17200,17770,17200,71247,1252404060,00,0.00,N,2,460, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index d3535c496a0c..fcc03a3c67a3 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 +20250310,26950,27300,27950,26950,25584,696619325,00,0.00,N,5,-100, 20250307,27050,27100,27550,26750,15427,419960375,00,0.00,N,5,-150, 20250306,27200,27750,27750,27000,28060,764767750,00,0.00,N,5,-400, 20250305,27600,27400,28450,27000,65581,1816219550,00,0.00,N,2,200, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index ae39d365e8ac..0e04e4374507 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 +20250310,11230,11200,11325,11100,55796,623159515,00,0.00,N,2,30, 20250307,11200,11350,11350,11180,43521,488860515,00,0.00,N,5,-180, 20250306,11380,11480,11590,11380,34546,394381090,00,0.00,N,5,-90, 20250305,11470,11430,11580,11410,24228,278080195,00,0.00,N,2,30, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 20c933832769..da06c8a413eb 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 +20250310,10470,10380,10520,10280,39554,412681850,00,0.00,N,3,0, 20250307,10470,10530,10540,10290,31974,334060450,00,0.00,N,5,-60, 20250306,10530,10540,10590,10390,20501,214520595,00,0.00,N,5,-10, 20250305,10540,10440,10560,10420,61301,643919890,00,0.00,N,2,100, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index fc71b37d5a90..21a718925e92 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 +20250310,9600,9600,9990,9220,291,2707020,00,0.00,N,5,-90, 20250307,9690,9400,9760,9250,482,4535750,00,0.00,N,5,-110, 20250306,9800,9800,9800,9800,1,9800,00,0.00,N,2,10, 20250305,9790,9900,9900,9400,745,7087790,00,0.00,N,5,-10, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 32f095e6a924..586154078b9e 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 +20250310,2530,2555,2580,2530,123996,316938935,00,0.00,N,5,-25, 20250307,2555,2595,2740,2500,356691,926986822,00,0.00,N,5,-55, 20250306,2610,2600,2620,2570,115373,299189903,00,0.00,N,2,15, 20250305,2595,2575,2620,2565,134259,347362349,00,0.00,N,2,20, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 43cb7c3f19b7..67567f588bf6 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 +20250310,413,401,421,401,103866,42864523,00,0.00,N,2,12, 20250307,401,400,427,396,350256,142351894,00,0.00,N,2,1, 20250306,400,400,448,382,1628160,679770146,00,0.00,N,2,20, 20250305,380,405,406,372,315912,120765515,00,0.00,N,5,-25, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index dabb63ca4f1d..1c5bb0996297 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 +20250310,13600,13610,13620,13400,12541,169280310,00,0.00,N,5,-20, 20250307,13620,13920,13920,13470,18771,255398600,00,0.00,N,5,-230, 20250306,13850,13620,14000,13620,15044,208395070,00,0.00,N,2,60, 20250305,13790,13530,13800,13410,6159,84217950,00,0.00,N,2,270, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index d460b3f576c5..5ba1ab90bb22 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 +20250310,41150,41000,42150,40550,154640,6399890875,00,0.00,N,2,150, 20250307,41000,41200,41550,40800,146438,6029315450,00,0.00,N,5,-550, 20250306,41550,40850,42150,40650,214261,8875610800,00,0.00,N,2,850, 20250305,40700,40350,41250,40050,268288,10894446975,00,0.00,N,2,650, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index e4e51857f2bf..553e1966866f 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 +20250310,7030,7370,7370,7030,3,21670,00,0.00,N,5,-360, 20250307,7390,7100,7390,7010,27,190100,00,0.00,N,5,-10, 20250306,7400,7200,7400,7200,11,79400,00,0.00,N,5,-70, 20250305,7470,7470,7470,7470,0,0,00,0.00,N,3,-10, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 77c5d42e85dd..02d209eb1ee8 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 +20250310,9840,9100,10100,9070,112729,1092544675,00,0.00,N,2,670, 20250307,9170,9300,9350,9050,36770,337840195,00,0.00,N,5,-180, 20250306,9350,9200,9390,8900,79824,728345480,00,0.00,N,2,240, 20250305,9110,9200,9450,9040,72091,657624450,00,0.00,N,5,-150, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 759b140dc60c..f7ca352f3c3c 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 +20250310,4300,4375,4400,4290,21643,93300404,00,0.00,N,5,-75, 20250307,4375,4395,4470,4355,27847,121940435,00,0.00,N,5,-50, 20250306,4425,4475,4995,4425,220105,1028930175,00,0.00,N,5,-10, 20250305,4435,4340,4460,4340,25065,110088705,00,0.00,N,2,65, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index bce077b16e99..7e0ae6e09622 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 +20250310,41300,43250,43550,41300,82226,3468016925,00,0.00,N,5,-1950, 20250307,43250,44150,44850,42750,67928,2945018400,00,0.00,N,5,-900, 20250306,44150,42250,44500,41250,125535,5489824825,00,0.00,N,2,2750, 20250305,41400,41750,42450,41000,77211,3200283850,00,0.00,N,2,50, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index ff7826e8d1f8..491f210aa19e 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 +20250310,862,874,874,862,92720,80369271,00,0.00,N,5,-12, 20250307,874,867,895,867,124937,109908801,00,0.00,N,2,7, 20250306,867,867,875,860,130781,113476279,00,0.00,N,5,-1, 20250305,868,856,872,854,55119,47479288,00,0.00,N,2,11, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index d5ef8c5624ec..ed487347482b 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 +20250310,4560,4615,4625,4545,65253,299093761,00,0.00,N,5,-55, 20250307,4615,4555,4660,4495,89165,408322911,00,0.00,N,2,45, 20250306,4570,4740,4785,4570,234127,1087918713,00,0.00,N,5,-165, 20250305,4735,4675,4840,4515,91380,430111318,00,0.00,N,2,85, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 8620ed867dfd..e96827bf9f86 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 +20250310,49100,49400,49450,47500,148900,7242145925,00,0.00,N,5,-350, 20250307,49450,48000,49600,48000,157916,7729655650,00,0.00,N,2,1100, 20250306,48350,49600,49700,48050,205260,9985026825,00,0.00,N,5,-1250, 20250305,49600,50000,50600,48400,153051,7564088050,00,0.00,N,2,100, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 79bde87bbfda..9a42d019c9f2 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 +20250310,10450,10500,10740,10370,311694,3288137750,00,0.00,N,5,-50, 20250307,10500,10350,10790,10200,547225,5724273715,00,0.00,N,2,70, 20250306,10430,10890,11000,10320,528527,5571275165,00,0.00,N,5,-400, 20250305,10830,10890,11040,10660,458028,4934779815,00,0.00,N,2,80, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 4daa645d50b4..dc2a86fecb4e 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 +20250310,1789,1789,1789,1789,1,1789,00,0.00,N,2,209, 20250307,1580,1598,1840,1361,1074,1629300,00,0.00,N,5,-20, 20250306,1600,1722,1722,1280,167,214672,00,0.00,N,2,101, 20250305,1499,1688,1688,1251,504,710887,00,0.00,N,2,29, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index d52568f9a059..16746d72a3e3 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 +20250310,5840,5810,5970,5770,161984,948765750,00,0.00,N,3,0, 20250307,5840,5930,6020,5830,213945,1261419540,00,0.00,N,5,-130, 20250306,5970,6000,6170,5940,365321,2199004280,00,0.00,N,5,-30, 20250305,6000,6160,6290,5960,587042,3584682685,00,0.00,N,5,-230, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 0f8ff8fc873b..054db38e7a07 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 +20250310,1542,1534,1564,1506,73232,112013728,00,0.00,N,2,8, 20250307,1534,1562,1573,1534,97691,150680308,00,0.00,N,5,-26, 20250306,1560,1585,1605,1555,105705,165284396,00,0.00,N,5,-24, 20250305,1584,1567,1595,1551,66381,104628535,00,0.00,N,2,17, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 12e14a1a0109..25873a830686 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 +20250310,1990,1993,1993,1801,3,5784,00,0.00,N,5,-3, 20250307,1993,1800,2065,1700,474,911904,00,0.00,N,2,193, 20250306,1800,1900,1900,1800,70,129000,00,0.00,N,5,-200, 20250305,2000,1893,2000,1893,128,255679,00,0.00,N,2,106, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index ccbc757710f5..58349ca094ec 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 +20250310,12050,12000,12300,11850,29120,352788360,00,0.00,N,2,50, 20250307,12000,11770,12310,11640,37465,451282095,00,0.00,N,2,100, 20250306,11900,12330,12330,11900,27856,335784675,00,0.00,N,5,-320, 20250305,12220,11950,12300,11950,17623,213606840,00,0.00,N,2,210, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index ffd5955c97e6..892dde591ff0 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 +20250310,2860,2980,2980,2830,1294869,3714314850,00,0.00,N,5,-120, 20250307,2980,2925,3005,2920,1637968,4860269341,00,0.00,N,2,35, 20250306,2945,3000,3005,2890,1545478,4541148021,00,0.00,N,5,-50, 20250305,2995,2850,3010,2850,3572132,10455690322,00,0.00,N,2,220, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 18ba46a932b5..649a6a67edd5 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 +20250310,7670,7630,8090,7600,8891,68883270,00,0.00,N,2,30, 20250307,7640,7560,7660,7520,6282,47747870,00,0.00,N,2,90, 20250306,7550,7880,7880,7500,19709,149648970,00,0.00,N,5,-110, 20250305,7660,7670,7900,7660,6526,50351270,00,0.00,N,5,-10, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 82b187ddf18f..38147b14963a 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 +20250310,6240,6290,6360,6210,4521,28273680,00,0.00,N,5,-150, 20250307,6390,6400,6400,6300,1849,11735060,00,0.00,N,5,-10, 20250306,6400,6380,6430,6320,3562,22659790,00,0.00,N,2,20, 20250305,6380,6430,6430,6340,3804,24286080,00,0.00,N,5,-50, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index c2d7cce1f87d..ba70ecd7b264 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 +20250310,1194,1201,1229,1177,21258,25300365,00,0.00,N,2,4, 20250307,1190,1196,1196,1183,1565,1861797,00,0.00,N,5,-6, 20250306,1196,1196,1196,1183,2620,3106269,00,0.00,N,3,0, 20250305,1196,1186,1196,1168,14557,17198838,00,0.00,N,2,10, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index b7e9886c1c4b..60a9a4928605 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 +20250310,4000,3990,4050,3940,151801,608401780,00,0.00,N,2,5, 20250307,3995,4000,4080,3975,266545,1070513664,00,0.00,N,5,-50, 20250306,4045,4105,4240,4045,400383,1647377361,00,0.00,N,5,-55, 20250305,4100,4115,4235,4090,324617,1342803754,00,0.00,N,5,-15, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index d112befd0c76..5d288be3a848 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 +20250310,8830,9030,9100,8750,79338,702640080,00,0.00,N,5,-130, 20250307,8960,9090,9160,8860,72471,649269845,00,0.00,N,5,-130, 20250306,9090,9410,9410,8960,90308,824353550,00,0.00,N,5,-320, 20250305,9410,9400,9570,9270,82801,779567055,00,0.00,N,5,-70, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 7d589820a9db..4c53d11db2fd 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 +20250310,3325,3340,3340,3265,31048,102215090,00,0.00,N,5,-15, 20250307,3340,3375,3380,3300,12825,42634150,00,0.00,N,5,-35, 20250306,3375,3420,3470,3355,9929,33739024,00,0.00,N,5,-10, 20250305,3385,3410,3410,3340,23595,79179553,00,0.00,N,2,10, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 7e013bc2d675..1c612194ca85 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 +20250310,24300,25250,25250,24250,876606,21567397275,00,0.00,N,5,-950, 20250307,25250,25600,26600,25200,772860,19984630275,00,0.00,N,5,-350, 20250306,25600,26200,26500,25500,1001544,26020455625,00,0.00,N,5,-450, 20250305,26050,25950,26550,25800,924317,24094284850,00,0.00,N,2,300, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 96189b686488..b62fee74d868 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 +20250310,5970,6000,6000,5810,560,3347400,00,0.00,N,2,80, 20250307,5890,6000,6000,5600,2131,12157370,00,0.00,N,2,280, 20250306,5610,5800,6000,5600,12191,69503280,00,0.00,N,2,190, 20250305,5420,5780,5800,5420,102,577990,00,0.00,N,5,-230, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index f17da6504aab..d060c9d100a1 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 +20250310,182,208,208,181,361,72461,00,0.00,N,2,1, 20250307,181,233,238,178,3686,817211,00,0.00,N,5,-26, 20250306,207,243,272,207,9059,1875849,00,0.00,N,4,-36, 20250305,243,284,284,243,237,67185,00,0.00,N,4,-42, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 5df139219549..b6367be694bf 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 +20250310,600,599,600,515,1648,988359,00,0.00,N,2,1, 20250307,599,553,689,553,4784,2650997,00,0.00,N,5,-51, 20250306,650,694,694,582,367,244309,00,0.00,N,5,-34, 20250305,684,696,696,540,981,539657,00,0.00,N,2,75, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 4d0412ff272c..b12fdc009dae 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 +20250310,1346,1294,1359,1261,17579,23539414,00,0.00,N,5,-2, 20250307,1348,1403,1403,1348,62760,86720126,00,0.00,N,5,-18, 20250306,1366,1417,1417,1351,16555,22588744,00,0.00,N,2,4, 20250305,1362,1373,1459,1347,35819,48762359,00,0.00,N,2,2, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 951d6112756c..06d93e36e385 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 +20250310,866,873,873,850,30994,26757701,00,0.00,N,5,-5, 20250307,871,878,890,860,51431,44911637,00,0.00,N,5,-7, 20250306,878,905,905,877,60330,53374314,00,0.00,N,5,-23, 20250305,901,881,903,881,18222,16262628,00,0.00,N,2,5, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index c00d1642b52e..63ea8e874549 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,412,412,412,412,0,0,00,0.00,Y,3,0, +20250310,412,412,412,412,0,0,00,0.00,Y,3,0, +20250307,412,412,412,412,0,0,00,0.00,Y,0,0, 20250306,412,412,412,412,0,0,00,0.00,Y,0,0, -20250305,412,412,412,412,0,0,00,0.00,Y,0,0, -20250304,412,412,412,412,0,0,00,0.00,Y,0,0, +20250305,412,412,412,412,0,0,00,0.00,N,0,0, +20250304,412,412,412,412,0,0,00,0.00,N,0,0, 20250228,412,412,412,412,0,0,00,0.00,N,0,0, 20250227,412,412,412,412,0,0,00,0.00,N,0,0, 20250226,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 6652fcb46502..702b63a5a18d 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 +20250310,7800,7740,7880,7540,50833,393654315,00,0.00,N,2,100, 20250307,7700,7740,7950,7590,66327,509954865,00,0.00,N,5,-120, 20250306,7820,8000,8150,7800,48010,381491950,00,0.00,N,5,-180, 20250305,8000,7660,8730,7660,311158,2567080835,00,0.00,N,2,220, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index c126ed95249c..ceb564561115 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 +20250310,350500,349000,358500,347000,168746,59760084750,00,0.00,N,2,1500, 20250307,349000,346000,354000,343000,108965,38087539000,00,0.00,N,2,1000, 20250306,348000,346000,349500,340000,138858,48078927672,00,0.00,N,2,4000, 20250305,344000,336500,345000,336500,163195,55943287750,00,0.00,N,2,10000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 4508735f1da2..6437ab49ac96 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 +20250310,4500,4150,4980,4045,5383426,24988076254,00,0.00,N,2,370, 20250307,4130,4280,4345,4130,402868,1698628112,00,0.00,N,5,-170, 20250306,4300,4620,4660,4300,867338,3873942655,00,0.00,N,5,-320, 20250305,4620,4080,5080,4080,6670787,31627891968,00,0.00,N,2,520, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index cdfab2e8beef..5887bd3a3275 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 +20250310,13510,12600,14450,12350,30806,429271830,00,0.00,N,2,940, 20250307,12570,12000,12570,12000,8486,105371190,00,0.00,N,2,300, 20250306,12270,12100,12280,12100,2698,33005030,00,0.00,N,2,70, 20250305,12200,12290,12290,12070,2911,35539850,00,0.00,N,5,-50, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index df9635765afd..74492927626b 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 +20250310,4480,4510,4530,4410,15487,68976521,00,0.00,N,5,-5, 20250307,4485,4455,4490,4425,35617,158742905,00,0.00,N,5,-10, 20250306,4495,4510,4510,4330,22255,99093052,00,0.00,N,3,0, 20250305,4495,4490,4500,4425,26007,116046990,00,0.00,N,2,5, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index c7a068bef6e0..9894134f49b6 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 +20250310,70200,71900,72000,68000,37745,2632228000,00,0.00,N,5,-100, 20250307,70300,72100,74500,68500,65013,4597678650,00,0.00,N,5,-1800, 20250306,72100,68200,72900,67100,86984,6118076850,00,0.00,N,2,3500, 20250305,68600,64900,71300,63900,131564,9072669600,00,0.00,N,2,3700, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index f7786da87dd7..2bd5ab4dd07e 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 +20250310,6710,6720,6750,6640,12281,82103830,00,0.00,N,5,-10, 20250307,6720,6700,6760,6600,30285,202966320,00,0.00,N,2,20, 20250306,6700,6800,6820,6660,35247,235991440,00,0.00,N,5,-100, 20250305,6800,6620,6890,6620,32586,220271960,00,0.00,N,2,100, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index e4893057990b..ef37217f4d5c 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 +20250310,3000,3050,3050,2965,30448,91048525,00,0.00,N,5,-30, 20250307,3030,3080,3100,3010,38680,118077533,00,0.00,N,5,-70, 20250306,3100,3125,3195,3090,23786,74157615,00,0.00,N,5,-30, 20250305,3130,3145,3230,3105,45374,143010197,00,0.00,N,5,-15, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index b83e18c46a3f..f8ff2e2c6622 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 +20250310,5370,4960,6090,4960,1949991,11088575095,00,0.00,N,2,420, 20250307,4950,4975,5470,4920,154938,805141821,00,0.00,N,5,-25, 20250306,4975,5040,5140,4955,20319,101839730,00,0.00,N,5,-55, 20250305,5030,4890,5080,4890,15822,79196857,00,0.00,N,2,125, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 64bd5d1fdc36..6298145df532 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 +20250310,2355,2375,2375,2330,6416,15019815,00,0.00,N,5,-5, 20250307,2360,2350,2405,2345,14973,35282044,00,0.00,N,2,5, 20250306,2355,2345,2380,2330,9242,21724885,00,0.00,N,2,10, 20250305,2345,2300,2350,2300,25182,58285364,00,0.00,N,2,45, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 00f64f91d89e..da88997c2d2d 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 +20250310,3140,3125,3150,3085,47881,149525275,00,0.00,N,3,0, 20250307,3140,3160,3175,3085,38060,119093950,00,0.00,N,5,-20, 20250306,3160,3125,3190,3110,29499,92829132,00,0.00,N,2,5, 20250305,3155,3120,3165,3120,18691,58759095,00,0.00,N,2,10, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 751420543fcf..b6f09c19907b 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 +20250310,1841,1841,1845,1800,18043,32875561,00,0.00,N,3,0, 20250307,1841,1855,1855,1820,34590,63349956,00,0.00,N,5,-16, 20250306,1857,1873,1877,1838,49239,91410755,00,0.00,N,5,-32, 20250305,1889,1852,1920,1851,19456,36517061,00,0.00,N,2,19, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index f35c77174e6e..a9d65c310dcf 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 +20250310,4895,4905,4915,4840,21453,104573545,00,0.00,N,5,-50, 20250307,4945,4945,4955,4855,22735,111278025,00,0.00,N,3,0, 20250306,4945,4945,4980,4855,20447,100208385,00,0.00,N,3,0, 20250305,4945,4850,4950,4850,22950,112168233,00,0.00,N,2,70, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index db07a839e5e1..58cf926f8a40 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 +20250310,5480,5460,5630,5400,10025,54527470,00,0.00,N,5,-20, 20250307,5500,5540,5540,5430,5869,32220830,00,0.00,N,3,0, 20250306,5500,5540,5540,5470,1657,9125140,00,0.00,N,3,0, 20250305,5500,5520,5520,5400,9264,50395780,00,0.00,N,2,10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 1966abca4a85..2a85d6abd72d 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 +20250310,2280,2315,2320,2275,16456,37644400,00,0.00,N,5,-35, 20250307,2315,2265,2335,2265,25708,59166072,00,0.00,N,2,10, 20250306,2305,2315,2340,2285,18056,41599445,00,0.00,N,5,-10, 20250305,2315,2220,2330,2220,29974,68304648,00,0.00,N,2,15, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 43ffcf758092..19ad6749e4e4 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 +20250310,17600,17780,18000,17450,23130,408835385,00,0.00,N,5,-160, 20250307,17760,17960,18440,17620,44768,804230465,00,0.00,N,5,-360, 20250306,18120,17890,18300,17750,34520,620069600,00,0.00,N,2,230, 20250305,17890,18050,18380,17890,36223,653623505,00,0.00,N,5,-140, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 644a29e684a9..630452f075f6 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 +20250310,31550,31000,31950,30650,110852,3489601150,00,0.00,N,2,300, 20250307,31250,31800,31900,31150,130935,4123217500,00,0.00,N,5,-700, 20250306,31950,31900,32150,31500,134011,4254665425,00,0.00,N,2,350, 20250305,31600,32400,32700,31550,124728,3972898000,00,0.00,N,5,-500, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 4ceea7cffef3..c2efc3f8ef39 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 +20250310,2190,2135,2230,2135,55160,120533235,00,0.00,N,2,50, 20250307,2140,2085,2170,2070,56872,121142770,00,0.00,N,2,35, 20250306,2105,2145,2195,2095,133179,285143624,00,0.00,N,5,-40, 20250305,2145,2070,2275,2035,412917,893166678,00,0.00,N,2,90, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 958a95979647..ccca8533ea17 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 +20250310,4425,4445,4490,4380,56876,252478704,00,0.00,N,5,-20, 20250307,4445,4480,4520,4335,77379,343688590,00,0.00,N,5,-70, 20250306,4515,4680,4680,4515,58458,266983963,00,0.00,N,5,-110, 20250305,4625,4515,4645,4515,36379,166796920,00,0.00,N,2,110, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index a2af1c94b155..6f672788903e 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 +20250310,2935,2965,2970,2885,10679,31159965,00,0.00,N,5,-30, 20250307,2965,2920,2975,2880,15862,46459810,00,0.00,N,2,30, 20250306,2935,2970,2970,2900,27406,80410170,00,0.00,N,5,-25, 20250305,2960,2940,2965,2820,22090,64458035,00,0.00,N,2,20, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 4ab08c72b125..ca306bf96ad9 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 +20250310,10850,10930,10930,10700,9732,105273155,00,0.00,N,5,-70, 20250307,10920,11030,11600,10870,30087,338934160,00,0.00,N,5,-110, 20250306,11030,10910,11050,10700,10645,115792950,00,0.00,N,2,210, 20250305,10820,10760,10950,10760,9401,101416110,00,0.00,N,2,100, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 79d6dc694718..bbe5ca88693a 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 +20250310,1004,991,1007,979,25912,25869138,00,0.00,N,2,17, 20250307,987,973,988,972,2779,2718031,00,0.00,N,2,14, 20250306,973,987,991,973,27580,27107974,00,0.00,N,5,-10, 20250305,983,957,986,957,31079,30235712,00,0.00,N,2,17, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index cfbd48d45c15..6178073ad2db 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 +20250310,7190,7200,7250,6960,13646,97760320,00,0.00,N,5,-10, 20250307,7200,7120,7225,7120,6809,48779530,00,0.00,N,3,0, 20250306,7200,7290,7290,7120,11475,82369765,00,0.00,N,3,0, 20250305,7200,7180,7290,7100,21323,153049805,00,0.00,N,5,-30, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 96be716f3c5d..091e24daf2dd 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 +20250310,13550,13640,14060,13510,116467,1596614375,00,0.00,N,5,-130, 20250307,13680,14110,14580,13550,264320,3692124245,00,0.00,N,5,-430, 20250306,14110,14840,14920,13890,322831,4611793280,00,0.00,N,5,-450, 20250305,14560,14560,15210,14410,292871,4292706430,00,0.00,N,5,-60, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 846d45ea9944..afb38fe6556a 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 +20250310,4825,4810,4900,4800,108679,525834170,00,0.00,N,5,-25, 20250307,4850,4815,4900,4750,150924,729453642,00,0.00,N,5,-35, 20250306,4885,5060,5100,4880,217077,1072152677,00,0.00,N,5,-175, 20250305,5060,4940,5090,4925,268508,1341922620,00,0.00,N,2,120, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 992c70accae7..eb5979dc33ef 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 +20250310,8100,8170,8170,8055,5660,45728550,00,0.00,N,2,10, 20250307,8090,8150,8210,8040,19798,161133495,00,0.00,N,3,0, 20250306,8090,8000,8170,8000,16462,133542865,00,0.00,N,2,90, 20250305,8000,7950,8010,7950,9902,78878465,00,0.00,N,2,40, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 21702446950c..fee1fffff441 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 +20250310,16900,17020,17120,16880,37687,639492315,00,0.00,N,5,-160, 20250307,17060,16880,17250,16740,39892,679289695,00,0.00,N,2,60, 20250306,17000,17440,17500,16900,69411,1189386860,00,0.00,N,5,-350, 20250305,17350,16760,17430,16730,79940,1376828795,00,0.00,N,2,640, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 9f580de2fbf4..de66572c950b 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 +20250310,7520,7220,7720,7220,35332,263942145,00,0.00,N,2,340, 20250307,7180,7050,7190,7030,7725,55161425,00,0.00,N,2,130, 20250306,7050,7240,7300,7050,16876,120819685,00,0.00,N,5,-130, 20250305,7180,7240,7300,7180,15689,113217735,00,0.00,N,5,-60, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index e5201b5b6d10..d56feb325422 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 +20250310,5280,5200,5340,5130,95686,501018130,00,0.00,N,2,90, 20250307,5190,5020,6220,4975,1904453,10969041190,00,0.00,N,2,225, 20250306,4965,4945,5080,4945,20650,103272605,00,0.00,N,2,20, 20250305,4945,4880,5050,4880,12370,61596355,00,0.00,N,3,0, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 4563e3a1ccf4..fc4fdccaab97 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 +20250310,600,600,600,600,1,600,00,0.00,N,2,1, 20250307,599,600,600,532,32,17159,00,0.00,N,5,-26, 20250306,625,600,645,510,52,28570,00,0.00,N,2,25, 20250305,600,600,600,600,1,600,00,0.00,N,2,15, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index fa7f4f86fe13..d74a35acb31e 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 +20250310,414,414,414,414,1,414,00,0.00,N,1,54, 20250307,360,428,428,360,2,788,00,0.00,N,5,-13, 20250306,373,368,373,368,9,3332,00,0.00,N,5,-1, 20250305,374,378,378,359,66,23728,00,0.00,N,2,15, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 7397d0d1587b..949754b8b732 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 +20250310,382,366,459,366,86,33992,00,0.00,N,5,-18, 20250307,400,366,409,366,5737,2190495,00,0.00,N,2,20, 20250306,380,372,389,369,5377,1992614,00,0.00,N,2,8, 20250305,372,450,450,367,3064,1152113,00,0.00,N,5,-26, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 0f963639bdd9..d696812dfa62 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 +20250310,688,789,789,629,1027,646452,00,0.00,N,5,-51, 20250307,739,739,739,739,1,739,00,0.00,N,2,62, 20250306,677,677,797,677,792,536424,00,0.00,N,4,-119, 20250305,796,797,797,637,132,85662,00,0.00,N,2,47, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 8b5d1902b530..d59897e2f98b 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 +20250310,1600,1650,1650,1600,1006,1609846,00,0.00,N,2,1, 20250307,1599,1700,1700,1500,221,363785,00,0.00,N,5,-77, 20250306,1676,1700,1700,1500,26,41922,00,0.00,N,3,0, 20250305,1676,1684,1684,1500,6,9904,00,0.00,N,5,-10, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 96df7552966f..5ad4b397ccc7 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 +20250310,76400,74000,76800,73900,158784,12089082800,00,0.00,N,2,2500, 20250307,73900,75700,75700,73700,129111,9573424350,00,0.00,N,5,-1800, 20250306,75700,75300,76000,74800,100157,7563305300,00,0.00,N,2,700, 20250305,75000,76000,76000,74700,112257,8440014600,00,0.00,N,5,-900, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index b5c8925faabd..cbcdb5dfcc8f 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 +20250310,342000,332500,348000,328000,183723,62851361250,00,0.00,N,2,4500, 20250307,337500,341000,349000,329500,248261,83851886652,00,0.00,N,5,-9500, 20250306,347000,352000,353000,344000,283383,98589439138,00,0.00,N,5,-3000, 20250305,350000,335000,354000,335000,362462,126181379250,00,0.00,N,2,15000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 01a3e2e28d3f..c8e2c336b701 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 +20250310,76800,79600,80500,76800,203109,15793295900,00,0.00,N,5,-1600, 20250307,78400,76900,79100,75800,274167,21418755300,00,0.00,N,2,1400, 20250306,77000,77100,77600,75900,221131,16998550850,00,0.00,N,5,-100, 20250305,77100,74300,78300,74100,619334,47129295300,00,0.00,N,2,5500, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 4f19b10e1c05..f2adab350349 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 +20250310,17560,17540,17640,17510,1605,28204230,00,0.00,N,3,0, 20250307,17560,17620,17640,17520,11230,197426560,00,0.00,N,5,-60, 20250306,17620,17690,17690,17510,4465,78515610,00,0.00,N,2,10, 20250305,17610,17590,17710,17490,5618,98752250,00,0.00,N,2,100, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index a51137e951d2..dbc27d444406 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 +20250310,2890,2990,3005,2890,1003443,2945086126,00,0.00,N,5,-100, 20250307,2990,2795,2990,2750,1874110,5393703707,00,0.00,N,2,275, 20250306,2715,2915,2915,2690,854041,2360197533,00,0.00,N,5,-180, 20250305,2895,2910,2955,2855,624929,1805453575,00,0.00,N,5,-20, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 801706ac47d2..3d901042ea0b 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 +20250310,4960,4865,4980,4760,6732,32508880,00,0.00,N,2,95, 20250307,4865,4910,4910,4820,1474,7147855,00,0.00,N,5,-45, 20250306,4910,4915,4915,4870,1644,8054400,00,0.00,N,5,-5, 20250305,4915,4900,4970,4825,4767,23237810,00,0.00,N,2,5, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 1559673dca44..2ad240fdc197 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 +20250310,11270,11250,11410,11190,11196,126796840,00,0.00,N,5,-100, 20250307,11370,11320,11600,11290,8623,98339880,00,0.00,N,5,-60, 20250306,11430,11480,11480,11360,6975,79668290,00,0.00,N,2,10, 20250305,11420,11100,11480,11080,12727,143439925,00,0.00,N,2,150, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index b7dce5638884..ed826cf2c23f 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 +20250310,35000,35400,35400,34700,5659,197323300,00,0.00,N,5,-200, 20250307,35200,34850,35350,34650,10299,362306825,00,0.00,N,2,350, 20250306,34850,34750,34900,34650,4402,152855425,00,0.00,N,2,100, 20250305,34750,34600,34900,34350,8325,287591900,00,0.00,N,2,250, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 308182b59ac5..45bd16990f6e 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 +20250310,144900,146000,146000,144000,1256,182577200,00,0.00,N,5,-1100, 20250307,146000,145800,146200,144800,1312,190844600,00,0.00,N,2,200, 20250306,145800,147700,148000,144800,1323,193952000,00,0.00,N,5,-1900, 20250305,147700,144900,148100,143900,2500,365122000,00,0.00,N,2,2700, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 28563707bd50..b13efa768d00 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,889,889,889,889,0,0,00,0.00,Y,3,0, +20250310,889,889,889,889,0,0,00,0.00,Y,3,0, +20250307,889,889,889,889,0,0,00,0.00,Y,0,0, 20250306,889,889,889,889,0,0,00,0.00,Y,0,0, -20250305,889,889,889,889,0,0,00,0.00,Y,0,0, -20250304,889,889,889,889,0,0,00,0.00,Y,0,0, +20250305,889,889,889,889,0,0,00,0.00,N,0,0, +20250304,889,889,889,889,0,0,00,0.00,N,0,0, 20250228,889,889,889,889,0,0,00,0.00,N,0,0, 20250227,889,889,889,889,0,0,00,0.00,N,0,0, 20250226,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 412b135f7a57..4a39dddc5576 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 +20250310,21650,18450,21900,18450,3343,62336570,00,0.00,N,3,0, 20250307,21650,23000,23000,20000,77,1573100,00,0.00,N,5,-250, 20250306,21900,23950,23950,21450,29,659700,00,0.00,N,2,900, 20250305,21000,19920,21000,19920,153,3129690,00,0.00,N,2,1150, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 684a64dfbf35..f7fa660e6582 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 +20250310,1050,1050,1081,1020,675775,709463244,00,0.00,N,3,0, 20250307,1050,1131,1148,1050,847875,906112683,00,0.00,N,5,-80, 20250306,1130,1092,1152,1055,628110,692884237,00,0.00,N,2,38, 20250305,1092,1108,1117,1038,463418,505935159,00,0.00,N,3,0, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index fa826b68e003..2bd509ac22d7 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 +20250310,15520,15600,16000,15520,42322,664191410,00,0.00,N,5,-130, 20250307,15650,15700,15970,15600,63642,1002615155,00,0.00,N,5,-400, 20250306,16050,16520,16560,15870,81034,1303337975,00,0.00,N,5,-430, 20250305,16480,16240,16790,16240,49769,819202490,00,0.00,N,2,250, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 44fea982981e..587a177bc694 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 +20250310,5550,5500,5660,5470,11051,61229335,00,0.00,N,5,-80, 20250307,5630,5900,6000,5630,11337,65005760,00,0.00,N,5,-190, 20250306,5820,5850,5980,5440,16416,93986780,00,0.00,N,5,-30, 20250305,5850,5700,5850,5680,5754,33138810,00,0.00,N,2,180, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index d60f6f114556..38313d4c752d 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 +20250310,107600,107300,110100,107000,125853,13670439950,00,0.00,N,5,-500, 20250307,108100,105800,109100,104800,177127,19131325200,00,0.00,N,2,2300, 20250306,105800,102000,106000,101000,146708,15355638350,00,0.00,N,2,4500, 20250305,101300,103000,104000,101000,99807,10180590950,00,0.00,N,5,-1700, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index d8d99f4e2f12..7f8a84c1a917 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 +20250310,1593,1570,1624,1562,13448,21350337,00,0.00,N,5,-20, 20250307,1613,1552,1615,1552,20365,32374911,00,0.00,N,2,14, 20250306,1599,1631,1640,1580,17350,27973440,00,0.00,N,5,-6, 20250305,1605,1590,1616,1590,19117,30612111,00,0.00,N,2,2, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 4c08a9a5bb93..2f0abf4c6ea8 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 +20250310,14630,14670,14960,14530,64037,938976240,00,0.00,N,5,-150, 20250307,14780,14800,14970,14610,65395,971117745,00,0.00,N,5,-20, 20250306,14800,14740,14990,14570,90581,1340530815,00,0.00,N,5,-20, 20250305,14820,14310,14940,14310,69257,1016969070,00,0.00,N,2,330, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 1433c70cebc9..b8fd90df632c 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 +20250310,10660,10650,10860,10550,13184,140569355,00,0.00,N,5,-130, 20250307,10790,10930,10930,10720,11137,120603595,00,0.00,N,5,-140, 20250306,10930,10930,11030,10810,7290,79431220,00,0.00,N,3,0, 20250305,10930,10650,11040,10650,6280,68476075,00,0.00,N,2,20, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 5a140539781b..064d3d89f9c5 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 +20250310,14240,14510,14830,14230,30715,443271950,00,0.00,N,5,-380, 20250307,14620,14480,15220,14390,39981,590610730,00,0.00,N,2,210, 20250306,14410,15120,15120,14390,40153,585981950,00,0.00,N,5,-730, 20250305,15140,14620,15150,14600,22081,331452795,00,0.00,N,2,490, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 85e0b3fe69ea..8dd2bdf932e4 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 +20250310,39650,38250,40850,35950,18412657,717591459250,00,0.00,N,2,2050, 20250307,37600,34250,38650,34100,28829845,1059940088475,00,0.00,N,2,3450, 20250306,34150,34600,34750,33400,3605097,122524073750,00,0.00,N,2,300, 20250305,33850,33750,34000,32050,5131555,170293787175,00,0.00,N,2,650, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 309c01987537..693f3c0901f3 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 +20250310,26150,25750,26300,25550,62100,1620396000,00,0.00,N,2,200, 20250307,25950,25400,26550,25350,108111,2818533750,00,0.00,N,2,150, 20250306,25800,27300,27300,25700,271628,7110815225,00,0.00,N,5,-1400, 20250305,27200,28350,28400,27100,178992,4933056800,00,0.00,N,5,-950, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index c44ed33aca99..961569316c98 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 +20250310,10020,10110,10120,9940,116182,1162130545,00,0.00,N,5,-100, 20250307,10120,10080,10280,10060,155550,1579548980,00,0.00,N,5,-50, 20250306,10170,9850,10350,9830,374843,3792074975,00,0.00,N,2,410, 20250305,9760,9670,9890,9670,102571,1002438450,00,0.00,N,2,50, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 1d65e4c2c451..dc151d9b87bf 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 +20250310,14330,14320,14370,14280,8264,118307080,00,0.00,N,2,10, 20250307,14320,14400,14400,14290,9195,131694600,00,0.00,N,5,-10, 20250306,14330,14450,14450,14290,9419,134916660,00,0.00,N,2,30, 20250305,14300,14250,14390,14250,9800,140411190,00,0.00,N,5,-100, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index ef81d5a7a2b5..e5ec82607e92 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 +20250310,762,772,772,761,86237,65929962,00,0.00,N,5,-12, 20250307,774,785,790,766,45799,35662291,00,0.00,N,5,-10, 20250306,784,797,805,780,74963,59358111,00,0.00,N,5,-6, 20250305,790,788,798,784,65728,51916125,00,0.00,N,5,-10, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 33d982d97e1c..86ed5b52d27c 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 +20250310,10610,10640,10760,10530,8356,88798660,00,0.00,N,5,-30, 20250307,10640,10810,10950,10520,33604,359772800,00,0.00,N,5,-170, 20250306,10810,10900,11100,10800,14488,157621210,00,0.00,N,5,-140, 20250305,10950,10860,11100,10820,10510,114641570,00,0.00,N,2,90, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 2bb48d5b590b..f2541c903620 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 +20250310,13640,13280,13910,13250,499619,6783857105,00,0.00,N,2,420, 20250307,13220,14400,14830,13100,905294,12421075540,00,0.00,N,5,-1170, 20250306,14390,14640,15250,14170,1009366,14853702255,00,0.00,N,5,-110, 20250305,14500,14390,14640,13930,1002506,14386577775,00,0.00,N,2,130, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 19cd6e29e1a0..9c957f33f54b 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 +20250310,5210,4850,5580,4580,203833,1059750841,00,0.00,N,2,440, 20250307,4770,5100,5600,4770,471693,2479779146,00,0.00,N,5,-35, 20250306,4805,5040,5040,4805,15685,76203848,00,0.00,N,5,-110, 20250305,4915,4900,5030,4890,9941,49272970,00,0.00,N,5,-50, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index ccd22e2ff4db..835c90540e10 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 +20250310,3205,3230,3230,3175,2343,7541405,00,0.00,N,5,-60, 20250307,3265,3200,3265,3170,2521,8045570,00,0.00,N,2,65, 20250306,3200,3220,3355,3200,2497,8045370,00,0.00,N,2,10, 20250305,3190,3180,3235,3155,3592,11443790,00,0.00,N,2,10, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 657629b5f890..6be434c699cf 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 +20250310,4830,4500,4850,4410,148345,695843829,00,0.00,N,2,300, 20250307,4530,4500,4780,4440,95331,435243601,00,0.00,N,2,30, 20250306,4500,4190,4530,4150,119295,527893080,00,0.00,N,2,350, 20250305,4150,3985,4165,3985,38687,158899912,00,0.00,N,2,135, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 4e2f86b90b14..d32aeff2812b 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 +20250310,351,402,402,350,1112,446462,00,0.00,N,2,1, 20250307,350,301,382,301,227,86540,00,0.00,N,2,17, 20250306,333,373,373,333,122,45346,00,0.00,N,2,7, 20250305,326,363,363,321,501,174121,00,0.00,N,2,10, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 264f98511add..252e4e4cb202 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 +20250310,2290,2325,2350,2250,39243,89422045,00,0.00,N,5,-35, 20250307,2325,2425,2430,2325,54503,128622165,00,0.00,N,5,-90, 20250306,2415,2480,2505,2400,46716,113468852,00,0.00,N,5,-60, 20250305,2475,2500,2535,2470,47016,116869927,00,0.00,N,5,-20, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index d08186068205..950c0609c0db 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 +20250310,4275,4340,4425,4225,45298,195426800,00,0.00,N,5,-110, 20250307,4385,4595,4595,4320,77942,344705680,00,0.00,N,5,-225, 20250306,4610,4680,4765,4525,78844,363447115,00,0.00,N,5,-65, 20250305,4675,4720,4915,4580,90662,426361370,00,0.00,N,5,-45, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index b44f3fcb8239..650100e58ca0 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 +20250310,1259,1262,1270,1250,55154,69343578,00,0.00,N,5,-4, 20250307,1263,1275,1275,1256,39212,49486336,00,0.00,N,5,-5, 20250306,1268,1274,1297,1260,37991,48219762,00,0.00,N,5,-6, 20250305,1274,1270,1277,1263,37717,47919624,00,0.00,N,2,4, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index bdfab13674f0..0ab8b073f067 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 +20250310,312500,319500,329500,311500,466443,147991073250,00,0.00,N,5,-8500, 20250307,321000,320500,332000,317000,498063,161054234250,00,0.00,N,5,-6000, 20250306,327000,353000,354500,319500,1036523,341331933250,00,0.00,N,5,-23000, 20250305,350000,347000,375000,346000,1032778,370042222750,00,0.00,N,2,5000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 20eb57497426..92626b8caae8 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 +20250310,6230,6040,6250,6000,98568,604339605,00,0.00,N,2,190, 20250307,6040,6250,6540,6040,197797,1254524600,00,0.00,N,5,-200, 20250306,6240,6360,6470,6240,122424,776171835,00,0.00,N,5,-60, 20250305,6300,6370,6460,6240,147249,931204435,00,0.00,N,5,-30, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index b68d8fbc74f1..b77f1f4f63cf 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 +20250310,38150,37900,39000,36850,37610,1429702875,00,0.00,N,2,250, 20250307,37900,36900,38350,36900,20546,776273925,00,0.00,N,2,300, 20250306,37600,38900,39400,37550,26002,992938950,00,0.00,N,5,-650, 20250305,38250,37050,38700,37050,31307,1185726825,00,0.00,N,2,1550, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index d8c0db03589c..716bd10f5fb8 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 +20250310,65300,63900,66500,62700,671304,43703639600,00,0.00,N,2,1500, 20250307,63800,66000,67000,62800,688267,44662424100,00,0.00,N,5,-900, 20250306,64700,63400,65900,62400,983816,63598171850,00,0.00,N,2,1300, 20250305,63400,59900,64800,59600,1693411,105325834150,00,0.00,N,2,3900, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 40edea3dd653..3510456d337b 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 +20250310,2195,2375,2375,1910,633876,1385385872,00,0.00,N,5,-125, 20250307,2320,2245,2320,2240,217966,499544885,00,0.00,N,2,45, 20250306,2275,2300,2380,2255,355845,812318168,00,0.00,N,5,-45, 20250305,2320,2335,2365,2290,141200,326644125,00,0.00,N,5,-5, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 1264c5f60c9f..72583a0af43d 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 +20250310,4700,4600,4700,4600,110,516000,00,0.00,N,5,-200, 20250307,4900,4800,4900,4800,15,73400,00,0.00,N,2,200, 20250306,4700,4700,4700,4700,0,0,00,0.00,N,3,-100, 20250305,4800,4700,4800,4600,473,2267400,00,0.00,N,5,-100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 2bd36809de25..9b158f39dfd1 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 +20250310,1266,1499,1499,1266,1006,1274873,00,0.00,N,4,-223, 20250307,1489,1500,1500,1400,20,28635,00,0.00,N,2,10, 20250306,1479,1500,1500,1300,10,14553,00,0.00,N,5,-11, 20250305,1490,1500,1719,1400,71,108379,00,0.00,N,5,-8, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index a2dd6b95eba7..f7e57c2e1b6e 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250310,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250307,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250306,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250305,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250304,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250305,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250304,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250228,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250227,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250226,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 496dc550ef9b..cb3097608a6e 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 +20250310,118100,117200,118800,114800,15043,1762987500,00,0.00,N,2,900, 20250307,117200,114500,118500,113900,25794,3022525600,00,0.00,N,2,2700, 20250306,114500,112500,115100,112500,9475,1082281550,00,0.00,N,2,1700, 20250305,112800,110800,114400,110300,13910,1573397800,00,0.00,N,2,3100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 8d782aea6284..02b1c556cff2 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 +20250310,14580,14610,15210,14550,612828,9110312315,00,0.00,N,5,-270, 20250307,14850,15520,15550,14680,948652,14309673360,00,0.00,N,5,-230, 20250306,15080,17000,17490,15080,2138165,33715283495,00,0.00,N,5,-1800, 20250305,16880,16880,17990,16580,895135,15393614695,00,0.00,N,3,0, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 8810e44149bf..9f9ee3af6131 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 +20250310,33550,34000,34900,33450,51341,1748814825,00,0.00,N,5,-400, 20250307,33950,33000,34750,32600,71484,2435574775,00,0.00,N,2,1050, 20250306,32900,34600,34850,32850,74584,2508540125,00,0.00,N,5,-900, 20250305,33800,34650,34650,33550,62095,2110104600,00,0.00,N,5,-400, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 615d929c4c79..b2043b5f5a84 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 +20250310,103600,103200,104300,102300,38025,3945804500,00,0.00,N,2,400, 20250307,103200,101400,103600,100200,58605,6010243600,00,0.00,N,2,1700, 20250306,101500,99900,102200,99800,37225,3778253700,00,0.00,N,2,1500, 20250305,100000,100200,101200,99700,41460,4165580433,00,0.00,N,2,500, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 4982e35f4b47..3b6042ae8211 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 +20250310,8870,8910,8950,8690,26514,233891110,00,0.00,N,5,-60, 20250307,8930,9000,9100,8900,40537,364076400,00,0.00,N,5,-130, 20250306,9060,9240,9350,9060,42307,386396885,00,0.00,N,5,-150, 20250305,9210,9050,9330,9020,21262,195317750,00,0.00,N,2,10, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index c5ee0a6103e8..34ae69a904db 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 +20250310,14900,15030,15080,14710,23713,352256345,00,0.00,N,2,80, 20250307,14820,14520,15010,14520,26854,398617965,00,0.00,N,2,110, 20250306,14710,14980,15260,14650,39364,586901555,00,0.00,N,5,-260, 20250305,14970,14750,15060,14740,27129,405556150,00,0.00,N,2,230, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index bdb7ba0c743e..65a1b1d37630 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 +20250310,700,700,700,700,2,1400,00,0.00,N,2,1, 20250307,699,699,699,699,3,2097,00,0.00,N,3,0, 20250306,699,700,700,602,3,2001,00,0.00,N,5,-1, 20250305,700,700,700,700,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index ab1d95cdfb1c..3fec92ddabe0 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 +20250310,1415,1309,1480,1309,202906,282805320,00,0.00,N,2,35, 20250307,1380,1446,1497,1330,424127,583129430,00,0.00,N,5,-135, 20250306,1515,1447,1657,1447,663800,1039662630,00,0.00,N,2,55, 20250305,1460,1340,1500,1289,348673,488089846,00,0.00,N,2,124, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 56c807bae7e1..9790125f6be4 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 +20250310,21450,21700,21800,21400,20452,440968375,00,0.00,N,5,-250, 20250307,21700,22000,22200,21450,32274,702255100,00,0.00,N,5,-350, 20250306,22050,22300,22300,21750,49850,1094857225,00,0.00,N,3,0, 20250305,22050,22250,22350,21750,42351,937102800,00,0.00,N,5,-100, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 29a6cee72b30..6181e1c34fce 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 +20250310,43300,43500,43600,42450,22030,947596725,00,0.00,N,5,-200, 20250307,43500,42400,44500,41400,64366,2805114075,00,0.00,N,2,1200, 20250306,42300,41850,42500,41700,19963,838000275,00,0.00,N,3,0, 20250305,42300,40650,42300,40650,27865,1164441800,00,0.00,N,2,1650, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 002f4062e456..ad83c3029013 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 +20250310,15000,14920,15180,14870,9460,142055870,00,0.00,N,3,0, 20250307,15000,15710,15990,14600,49606,747115560,00,0.00,N,5,-720, 20250306,15720,17460,17520,15670,64488,1053822290,00,0.00,N,5,-1740, 20250305,17460,17270,18240,17270,41442,742423305,00,0.00,N,5,-140, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index b32a5aef5aa4..6f64dbb1e5d0 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 +20250310,2210,2205,2280,2110,69337,153310365,00,0.00,N,2,15, 20250307,2195,2265,2305,2145,105311,234807793,00,0.00,N,5,-85, 20250306,2280,2320,2335,2250,39682,90565800,00,0.00,N,3,0, 20250305,2280,2190,2300,2190,92616,208869635,00,0.00,N,2,90, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 5559418e2b1d..ef09899a892b 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 +20250310,2660,2700,2750,2620,311430,837973236,00,0.00,N,2,20, 20250307,2640,2540,2640,2500,129073,330533175,00,0.00,N,2,100, 20250306,2540,2540,2620,2465,195944,492933257,00,0.00,N,3,0, 20250305,2540,2630,2710,2490,208615,537235993,00,0.00,N,5,-85, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 48c886c80fed..f71150b09665 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 +20250310,19950,20150,20450,19660,23937,480667000,00,0.00,N,5,-250, 20250307,20200,19480,20400,19390,47134,949261555,00,0.00,N,2,730, 20250306,19470,19720,19920,19440,13279,260420300,00,0.00,N,5,-250, 20250305,19720,19030,19780,19030,18093,353336930,00,0.00,N,2,700, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 9b0bb254d62b..2c96e8aa634e 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 +20250310,5010,4930,5040,4830,762661,3760679319,00,0.00,N,5,-20, 20250307,5030,4950,5040,4720,834821,4082900826,00,0.00,N,2,35, 20250306,4995,5010,5130,4880,806388,4023728494,00,0.00,N,2,35, 20250305,4960,4820,5090,4810,999121,4950959896,00,0.00,N,2,105, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index ee612a7f2b9c..a6fe428b3a5e 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,105,105,105,105,0,0,00,0.00,Y,3,0, 20250307,105,105,105,105,0,0,00,0.00,Y,3,0, 20250306,105,105,105,105,0,0,00,0.00,Y,3,0, -20250305,105,105,105,105,0,0,00,0.00,Y,3,0, -20250304,105,130,134,104,50429,6512515,00,0.00,Y,5,-17, +20250305,105,105,105,105,0,0,00,0.00,N,3,0, +20250304,105,130,134,104,50429,6512515,00,0.00,N,5,-17, 20250228,122,106,124,106,9968,1155937,00,0.00,N,2,3, 20250227,119,155,155,119,55385,7597508,00,0.00,N,4,-20, 20250226,139,148,148,120,64899,9048322,00,0.00,N,2,6, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 49047728f084..87fb05b4391d 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 +20250310,8490,8570,8900,8470,5880,50127990,00,0.00,N,5,-40, 20250307,8530,8570,9000,8460,5427,46680640,00,0.00,N,2,40, 20250306,8490,8630,8740,8420,5854,50018710,00,0.00,N,5,-40, 20250305,8530,8380,8780,8380,4836,41204150,00,0.00,N,2,150, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 4a41cd6a4ef9..68f931ec55e9 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 +20250310,1122,1138,1143,1118,118561,133523276,00,0.00,N,5,-22, 20250307,1144,1157,1163,1132,101578,116195159,00,0.00,N,5,-23, 20250306,1167,1194,1194,1148,102155,118871992,00,0.00,N,5,-21, 20250305,1188,1155,1188,1155,139551,163059727,00,0.00,N,2,19, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 5efd3771b8e0..6999852818fb 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 +20250310,2130,2145,2145,2110,10667,22734345,00,0.00,N,5,-15, 20250307,2145,2165,2175,2125,26766,57518550,00,0.00,N,5,-20, 20250306,2165,2185,2195,2155,20490,44487690,00,0.00,N,5,-20, 20250305,2185,2190,2210,2165,30108,65568380,00,0.00,N,5,-35, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 80d9784e847e..e9837f0a1b63 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 +20250310,1359,1367,1372,1345,135495,183665524,00,0.00,N,5,-9, 20250307,1368,1405,1405,1359,456538,626406527,00,0.00,N,5,-37, 20250306,1405,1415,1445,1397,250159,354794606,00,0.00,N,5,-4, 20250305,1409,1370,1426,1370,118781,166112781,00,0.00,N,2,21, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 818b0779c517..92095b92d309 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 +20250310,4245,4250,4250,3605,741,2680605,00,0.00,N,2,5, 20250307,4240,5720,5720,4240,233,1286880,00,0.00,N,4,-745, 20250306,4985,5340,5340,3955,143,569380,00,0.00,N,2,335, 20250305,4650,4650,4650,4650,13,60450,00,0.00,N,4,-810, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index fb68b08039f7..1fedb9d943ad 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 +20250310,6210,6000,6350,5820,57382,350678305,00,0.00,N,2,210, 20250307,6000,6290,6290,5940,51067,309558740,00,0.00,N,5,-180, 20250306,6180,6030,6270,6030,37654,230700625,00,0.00,N,2,150, 20250305,6030,6020,6190,6020,29990,182136300,00,0.00,N,5,-50, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index e64cb762823b..8cd0e667b4ab 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250307,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250306,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250305,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250304,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250305,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250304,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250228,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250227,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250226,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 9d88053d14a6..f3329513f135 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 +20250310,9110,9100,9345,9050,94406,866579915,00,0.00,N,5,-90, 20250307,9200,9440,9550,9170,162681,1512915535,00,0.00,N,5,-400, 20250306,9600,9950,10110,9560,164525,1605902560,00,0.00,N,5,-220, 20250305,9820,9910,10190,9680,204492,2007223825,00,0.00,N,3,0, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 1e54d8117ee0..9400eca2c5ad 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 +20250310,8210,8130,8300,7880,3431,27747540,00,0.00,N,5,-10, 20250307,8220,8010,8480,8000,2672,21769070,00,0.00,N,2,110, 20250306,8110,8290,8300,8050,3781,30574755,00,0.00,N,5,-50, 20250305,8160,8500,8500,8150,3508,29100580,00,0.00,N,5,-130, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 35ec8aa48c90..9c2b8dd709c7 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 +20250310,2325,2375,2375,2325,10274,24129630,00,0.00,N,5,-50, 20250307,2375,2445,2475,2375,5726,13750525,00,0.00,N,5,-100, 20250306,2475,2545,2545,2410,5188,12683408,00,0.00,N,2,40, 20250305,2435,2500,2545,2425,8722,21634077,00,0.00,N,5,-85, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 6641ceb87c7d..01778b781f0b 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 +20250310,3440,3435,3440,3415,5750,19712370,00,0.00,N,2,5, 20250307,3435,3440,3445,3415,4864,16691894,00,0.00,N,5,-10, 20250306,3445,3450,3495,3415,20850,71788440,00,0.00,N,5,-5, 20250305,3450,3505,3505,3410,27796,95466804,00,0.00,N,3,0, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 01cb800282c3..f820a6d80aa7 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250310,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250307,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250306,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250305,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250304,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250305,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250304,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250228,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250227,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250226,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 9b7a9fc883a9..caba60855250 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 +20250310,2140,2180,2280,2140,5342,11681649,00,0.00,N,5,-55, 20250307,2195,2165,2200,2125,12113,26048401,00,0.00,N,2,30, 20250306,2165,2285,2285,2125,13276,29052085,00,0.00,N,5,-30, 20250305,2195,2140,2205,2140,4500,9875357,00,0.00,N,5,-5, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index dfd7643c22b9..d5e6c2827cd5 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 +20250310,7790,7870,7870,7740,27673,215537490,00,0.00,N,5,-20, 20250307,7810,7880,7890,7510,26038,203128485,00,0.00,N,5,-40, 20250306,7850,7980,7980,7770,33641,264614135,00,0.00,N,5,-40, 20250305,7890,7660,8180,7620,80294,627670445,00,0.00,N,2,300, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 7a1e2ff38e94..7dc3c6f2c148 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 +20250310,6340,6380,6480,6330,1026,6520670,00,0.00,N,5,-40, 20250307,6380,6470,6510,6300,4134,26449750,00,0.00,N,5,-90, 20250306,6470,6400,6800,6380,17146,112717040,00,0.00,N,2,90, 20250305,6380,6200,6400,6190,3178,19943500,00,0.00,N,2,160, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 01aa162d3e94..e3513b1db060 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 +20250310,23000,22900,23000,22350,70429,1601439125,00,0.00,N,5,-100, 20250307,23100,23200,23300,22600,101693,2327428250,00,0.00,N,2,100, 20250306,23000,23800,23800,22450,128217,2940279125,00,0.00,N,5,-350, 20250305,23350,23500,23800,22900,194307,4536754725,00,0.00,N,2,150, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 7c110cc595a3..9b4f99f41428 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 +20250310,793,818,818,783,17545,13989206,00,0.00,N,5,-3, 20250307,796,788,798,775,50205,39565735,00,0.00,N,2,8, 20250306,788,778,788,770,25061,19549024,00,0.00,N,2,10, 20250305,778,782,788,756,15408,11916302,00,0.00,N,5,-4, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 01fde75a3f0e..e5dbfe6fa79c 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 +20250310,12550,12660,13000,12500,18945,241171480,00,0.00,N,5,-110, 20250307,12660,12760,12990,12650,17135,218701990,00,0.00,N,5,-200, 20250306,12860,13100,13560,12450,16874,220009180,00,0.00,N,5,-350, 20250305,13210,13000,13270,13000,7340,96465305,00,0.00,N,2,150, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 8f4749a62870..e2022cf0b13a 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 +20250310,3040,3055,3100,2925,2019897,6076126817,00,0.00,N,5,-50, 20250307,3090,2570,3230,2550,8464302,25335198457,00,0.00,N,2,260, 20250306,2830,2990,2990,2745,2618419,7352749635,00,0.00,N,5,-120, 20250305,2950,2995,3150,2940,4377887,13252307147,00,0.00,N,5,-110, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index eb5fe2d9a352..d1e05527a01f 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 +20250310,2400,2615,2615,2355,65153,158430880,00,0.00,N,5,-160, 20250307,2560,2605,2640,2560,18675,48420320,00,0.00,N,5,-25, 20250306,2585,2605,2670,2570,17060,44091353,00,0.00,N,5,-20, 20250305,2605,2550,2700,2550,21605,56604300,00,0.00,N,2,50, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 83b6e290ceca..2084e5f70be5 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 +20250310,5910,6060,6180,5710,12516,74601900,00,0.00,N,5,-220, 20250307,6130,6360,6430,6130,10963,68051280,00,0.00,N,5,-300, 20250306,6430,6580,6580,6370,11119,71916400,00,0.00,N,5,-50, 20250305,6480,6370,6520,6370,17230,111227370,00,0.00,N,2,90, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index ebccb6d71929..2137f11c6863 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 +20250310,1815,1825,1839,1809,44297,80549560,00,0.00,N,5,-10, 20250307,1825,1823,1855,1820,65670,120139219,00,0.00,N,5,-13, 20250306,1838,1855,1855,1813,146925,268873305,00,0.00,N,5,-16, 20250305,1854,1853,1900,1838,134400,248879858,00,0.00,N,2,2, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index d0760cc10c46..a1dab9b27cda 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 +20250310,937,950,973,920,141530,132591354,00,0.00,N,5,-17, 20250307,954,985,1083,952,1088218,1098327269,00,0.00,N,5,-31, 20250306,985,952,990,940,195686,189498230,00,0.00,N,2,34, 20250305,951,940,985,940,144482,138636614,00,0.00,N,5,-31, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index c00a78419e60..3ea15952fd8b 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 +20250310,2155,2060,2250,2060,98626,212026082,00,0.00,N,2,95, 20250307,2060,2010,2110,2010,71566,146524730,00,0.00,N,2,50, 20250306,2010,1933,2330,1933,407378,870292989,00,0.00,N,2,77, 20250305,1933,1833,1990,1833,32821,63664588,00,0.00,N,2,101, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index c2689b3dd707..7a73a0840ead 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 +20250310,10400,10530,10530,10370,7400,77115340,00,0.00,N,3,0, 20250307,10400,10380,10700,10300,27245,287102680,00,0.00,N,2,10, 20250306,10390,10300,10490,10280,20166,209886425,00,0.00,N,2,100, 20250305,10290,10200,10340,10200,7990,82075910,00,0.00,N,5,-10, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 3d46834b85ac..01799991baba 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 +20250310,15650,15630,15850,15560,126163,1985292885,00,0.00,N,5,-30, 20250307,15680,15730,15910,15670,151064,2379861800,00,0.00,N,5,-190, 20250306,15870,15660,15960,15660,202588,3209592350,00,0.00,N,2,210, 20250305,15660,15580,15910,15580,111844,1755123960,00,0.00,N,2,80, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 8e88b85f7c4c..096185b5f67e 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 +20250310,1111,1112,1130,1100,456061,508585277,00,0.00,N,5,-17, 20250307,1128,1160,1165,1107,1079816,1221070817,00,0.00,N,5,-34, 20250306,1162,1185,1191,1150,930443,1087041519,00,0.00,N,2,5, 20250305,1157,1140,1174,1140,550389,637771368,00,0.00,N,2,7, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 13b1ef2c601e..9300c1f1ac5b 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 +20250310,7200,7430,7430,7160,53447,386959200,00,0.00,N,5,-170, 20250307,7370,7250,7440,7200,52651,386338750,00,0.00,N,2,60, 20250306,7310,7500,7670,7260,56072,411913410,00,0.00,N,5,-210, 20250305,7520,7850,7970,7500,79857,611801285,00,0.00,N,5,-300, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index d684ed61ef13..3870e4eb2e5f 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 +20250310,6030,6110,6110,6000,107198,645518725,00,0.00,N,5,-50, 20250307,6080,6160,6210,6060,225390,1381213500,00,0.00,N,5,-80, 20250306,6160,6070,6160,6070,216348,1326906490,00,0.00,N,2,50, 20250305,6110,6130,6130,6070,145238,886969345,00,0.00,N,2,10, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 09e8ae3a7d7f..0c01b8901658 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 +20250310,2075,2065,2130,2030,308561,641508003,00,0.00,N,2,5, 20250307,2070,2075,2160,2055,335569,702736058,00,0.00,N,5,-45, 20250306,2115,2185,2185,2085,532196,1128971473,00,0.00,N,5,-35, 20250305,2150,2255,2300,2140,848251,1865349137,00,0.00,N,5,-120, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index d8968b8a9396..8bc8b0ea9f8b 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 +20250310,3640,3390,3685,3325,185744,663700190,00,0.00,N,2,270, 20250307,3370,3470,3470,3265,73200,248118398,00,0.00,N,2,5, 20250306,3365,3345,3455,3345,37205,126509249,00,0.00,N,5,-10, 20250305,3375,3245,3425,3245,37584,125939380,00,0.00,N,2,105, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 8d7ea201e262..c75cc028720b 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 +20250310,18620,17570,18950,17570,28873,534869020,00,0.00,N,2,920, 20250307,17700,17520,17860,17180,17772,313597440,00,0.00,N,2,290, 20250306,17410,17380,17700,17210,7095,123847160,00,0.00,N,2,30, 20250305,17380,17100,17500,16980,10705,184075960,00,0.00,N,2,300, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 38391a943cab..948b814e03fe 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 +20250310,3070,3105,3120,3055,73892,227007785,00,0.00,N,5,-35, 20250307,3105,3135,3165,3050,97025,301344481,00,0.00,N,2,15, 20250306,3090,3200,3200,3010,153844,477206687,00,0.00,N,5,-65, 20250305,3155,3140,3185,3120,96108,301945124,00,0.00,N,2,15, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 6f208005d231..200ffc692471 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 +20250310,21300,20550,21600,20500,579811,12264282075,00,0.00,N,2,650, 20250307,20650,19550,21150,19460,699405,14505692975,00,0.00,N,2,970, 20250306,19680,20300,20350,19610,317183,6314279900,00,0.00,N,2,30, 20250305,19650,18090,19740,18080,405958,7808004440,00,0.00,N,2,1570, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index f2460298a888..b1bc0e517359 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 +20250310,22650,24150,24350,22050,620459,14250716075,00,0.00,N,5,-1150, 20250307,23800,24550,25900,23650,1064634,26162454450,00,0.00,N,5,-3100, 20250306,26900,27200,28000,26550,1032320,27802530725,00,0.00,N,2,200, 20250305,26700,25600,26875,25450,344191,9041704550,00,0.00,N,2,1100, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 405b3b18a452..99f87787b178 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 +20250310,5710,5700,5800,5650,3016,17276340,00,0.00,N,2,10, 20250307,5700,5500,6310,5450,14371,85758510,00,0.00,N,2,210, 20250306,5490,5980,5980,5400,15429,84575360,00,0.00,N,5,-300, 20250305,5790,5650,6000,5620,8767,50775550,00,0.00,N,2,190, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 7657abd58f80..68af9f35e0a7 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,925,925,925,925,1,925,00,0.00,N,1,120, +20250310,925,925,925,925,0,0,00,0.00,Y,3,0, +20250307,925,925,925,925,1,925,00,0.00,Y,1,120, 20250306,805,805,805,805,0,0,00,0.00,N,3,105, 20250305,700,700,700,700,0,0,00,0.00,N,3,47, 20250304,653,653,653,653,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index d0838cb716ff..3540f88d4d39 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 +20250310,6400,6330,6400,6270,2224,14067290,00,0.00,N,2,70, 20250307,6330,6300,6340,6260,14400,90464090,00,0.00,N,2,10, 20250306,6320,6540,6610,6250,16626,105662015,00,0.00,N,5,-180, 20250305,6500,6350,6950,6280,22735,151229250,00,0.00,N,2,70, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 9d4820fea9f2..a4ccf9df0bee 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 +20250310,5310,5240,5380,5190,53918,285827375,00,0.00,N,2,70, 20250307,5240,5280,5360,5180,103212,542905225,00,0.00,N,5,-40, 20250306,5280,5400,5440,5250,139945,745294720,00,0.00,N,5,-90, 20250305,5370,5570,5650,5270,247768,1340950735,00,0.00,N,5,-200, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 9e1414cd0f84..44fd9108eeb3 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 +20250310,712,702,728,697,52414,37260300,00,0.00,N,2,10, 20250307,702,700,726,697,57659,40516504,00,0.00,N,2,2, 20250306,700,723,735,700,71690,51670561,00,0.00,N,5,-23, 20250305,723,735,747,693,157846,112774449,00,0.00,N,5,-7, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 761d4832c5f5..7ea26e957934 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 +20250310,2735,2760,2785,2710,211843,581576689,00,0.00,N,5,-20, 20250307,2755,2800,2835,2755,230202,641906875,00,0.00,N,5,-55, 20250306,2810,2880,2900,2795,433262,1222942786,00,0.00,N,5,-65, 20250305,2875,2810,2880,2800,266487,755475421,00,0.00,N,2,65, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 0f74b354bbb6..1c8acca38cde 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250310,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250307,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250306,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250305,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250304,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250305,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250304,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250228,38900,40400,40750,38900,7470,293813500,00,0.00,N,5,-1150, 20250227,40050,41200,41200,39900,6460,260052750,00,0.00,N,5,-900, 20250226,40950,41550,42400,40400,9617,396871000,00,0.00,N,5,-700, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 9b635a881ad4..225381face9d 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 +20250310,246500,242500,249500,237000,22184,5444130250,00,0.00,N,2,4500, 20250307,242000,229500,245000,225500,31857,7630610500,00,0.00,N,2,12500, 20250306,229500,229000,233000,226500,7107,1628930000,00,0.00,N,2,500, 20250305,229000,218000,230500,218000,15564,3539686000,00,0.00,N,2,9000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 346a9f3958bf..d20c9de17b3e 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 +20250310,422500,419000,427500,407500,53225,22324061000,00,0.00,N,5,-500, 20250307,423000,427500,430000,419000,64929,27437857250,00,0.00,N,5,-8500, 20250306,431500,458500,459000,425500,81983,35861644000,00,0.00,N,5,-19500, 20250305,451000,436500,455000,436500,67777,30397269250,00,0.00,N,2,9500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index ba377b6b3050..13d74e69d3c2 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 +20250310,189700,190600,192700,188000,14887,2816967000,00,0.00,N,5,-5000, 20250307,194700,192500,198000,190100,12813,2502415300,00,0.00,N,2,2200, 20250306,192500,196000,199100,190900,11781,2290837550,00,0.00,N,2,900, 20250305,191600,181800,194000,181800,13865,2636436750,00,0.00,N,2,7500, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 15ceda10f413..da0ffcf2b514 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 +20250310,1222,1215,1225,1201,38710,47092665,00,0.00,N,2,7, 20250307,1215,1213,1250,1200,101799,123876796,00,0.00,N,2,2, 20250306,1213,1265,1269,1205,82218,101233056,00,0.00,N,5,-51, 20250305,1264,1190,1264,1185,146244,177494598,00,0.00,N,2,64, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index ff3be915ab7d..c131ff09b34b 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 +20250310,39500,38150,40300,37350,706656,27889016450,00,0.00,N,2,850, 20250307,38650,39500,39700,37450,1204783,46365060475,00,0.00,N,5,-1600, 20250306,40250,41650,41700,39600,1103576,44637240750,00,0.00,N,5,-1750, 20250305,42000,42550,43600,41250,1129443,47872842500,00,0.00,N,5,-350, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 2c2db116816c..919864a10b82 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 +20250310,9320,9480,9480,9120,10248,94216510,00,0.00,N,3,0, 20250307,9320,9280,9420,9170,16475,153479380,00,0.00,N,2,40, 20250306,9280,9440,9440,9170,28278,260461570,00,0.00,N,5,-10, 20250305,9290,9010,9300,9010,30704,280412495,00,0.00,N,2,110, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 019a8a3334c5..30afca3457b1 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 +20250310,2245,2260,2260,2240,111728,251636910,00,0.00,N,5,-15, 20250307,2260,2235,2265,2235,86122,193500186,00,0.00,N,2,10, 20250306,2250,2235,2260,2230,117463,263999016,00,0.00,N,2,25, 20250305,2225,2230,2235,2220,93920,209198388,00,0.00,N,5,-5, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 4de1b9b81bc0..e1377a7859b4 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 +20250310,4760,4730,4840,4730,172002,823474501,00,0.00,N,5,-35, 20250307,4795,4810,4890,4785,256964,1241032509,00,0.00,N,5,-75, 20250306,4870,4970,5050,4850,289639,1427785319,00,0.00,N,5,-100, 20250305,4970,4805,4970,4805,242641,1191896727,00,0.00,N,2,150, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 4be224353498..514305848f88 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 +20250310,21500,21450,21900,20500,25191,536104400,00,0.00,N,2,50, 20250307,21450,21050,21700,20800,17690,379014625,00,0.00,N,2,200, 20250306,21250,22250,22700,21200,28251,612012275,00,0.00,N,5,-650, 20250305,21900,20900,22000,20900,29472,631875200,00,0.00,N,2,800, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index c654c9b2249b..180ebc9667d7 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 +20250310,1721,1762,1767,1694,401541,691588259,00,0.00,N,5,-46, 20250307,1767,1789,1789,1730,379922,668151140,00,0.00,N,5,-23, 20250306,1790,1832,2015,1782,4648393,8907006565,00,0.00,N,2,14, 20250305,1776,1760,1791,1752,327255,579725805,00,0.00,N,2,16, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 85f2ee3772ab..711be25de517 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,699,699,699,699,1,699,00,0.00,N,5,-10, 20250307,709,649,709,649,18,11802,00,0.00,N,5,-54, 20250306,763,763,763,763,0,0,00,0.00,N,3,-134, 20250305,897,714,897,714,11,8037,00,0.00,N,2,57, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 6de7952ccedb..a5276e1ab79f 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 +20250310,4105,4100,4145,4025,157856,647241196,00,0.00,N,2,10, 20250307,4095,4200,4210,4055,274394,1130134290,00,0.00,N,5,-125, 20250306,4220,4485,4485,4200,328212,1424740676,00,0.00,N,5,-265, 20250305,4485,4570,4650,4460,211590,955740135,00,0.00,N,5,-80, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 7ef7b11fbc08..5e19d69488b9 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 +20250310,1266,1236,1280,1231,335762,421934489,00,0.00,N,2,21, 20250307,1245,1259,1294,1232,707881,887317375,00,0.00,N,2,5, 20250306,1240,1242,1265,1225,564861,700080839,00,0.00,N,5,-2, 20250305,1242,1267,1281,1241,633138,792901726,00,0.00,N,5,-17, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 434d845797dd..1139d816245e 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 +20250310,18270,17950,18290,17870,32001,577792740,00,0.00,N,2,110, 20250307,18160,18150,18400,17950,39715,719532310,00,0.00,N,3,0, 20250306,18160,18600,18630,18090,38044,695377305,00,0.00,N,5,-470, 20250305,18630,18430,18750,18170,44067,811520005,00,0.00,N,2,170, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index fd925984f593..059e9dba9fdd 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 +20250310,4095,4055,4170,4055,33658,138580130,00,0.00,N,5,-20, 20250307,4115,4250,4250,4085,63781,264032590,00,0.00,N,5,-90, 20250306,4205,4235,4295,4185,36113,152911763,00,0.00,N,5,-30, 20250305,4235,4335,4335,4200,33452,141474255,00,0.00,N,2,35, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 30dfc397acb3..1b974966d326 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 +20250310,16170,16200,16560,16170,92334,1507753720,00,0.00,N,5,-30, 20250307,16200,16350,16720,16200,115691,1903049410,00,0.00,N,5,-160, 20250306,16360,16030,16400,15870,95179,1541998155,00,0.00,N,2,550, 20250305,15810,15580,16060,15580,85432,1355899945,00,0.00,N,2,360, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index dec60a246d40..5ab021a09f07 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 +20250310,4500,4565,4625,4480,36779,168032122,00,0.00,N,5,-40, 20250307,4540,4650,4650,4510,42337,192993635,00,0.00,N,5,-105, 20250306,4645,4710,4725,4505,37324,172313573,00,0.00,N,5,-35, 20250305,4680,4765,4765,4610,35320,164801105,00,0.00,N,2,40, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index bd67913de519..86ed006b2e82 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 +20250310,7740,7730,7800,7610,12306,94530540,00,0.00,N,5,-50, 20250307,7790,7840,7840,7620,19004,147059220,00,0.00,N,2,60, 20250306,7730,7900,7960,7580,29031,225502620,00,0.00,N,5,-90, 20250305,7820,7600,7890,7600,46313,359319895,00,0.00,N,2,100, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index a5fed18ce5d1..57037429998d 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 +20250310,41600,41350,42050,41250,138990,5791028525,00,0.00,N,2,350, 20250307,41250,40900,42250,40550,228312,9460808950,00,0.00,N,3,0, 20250306,41250,41100,41850,40900,278661,11524294650,00,0.00,N,2,150, 20250305,41100,40700,41800,40450,261917,10785003725,00,0.00,N,2,400, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index c0a9b43de8b9..044c38da2556 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 +20250310,3075,3180,3180,3000,38409,116936080,00,0.00,N,5,-5, 20250307,3080,3145,3145,3045,58756,180364595,00,0.00,N,5,-40, 20250306,3120,3235,3235,3105,38438,120436076,00,0.00,N,5,-50, 20250305,3170,3170,3205,3135,30015,94956507,00,0.00,N,3,0, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index bf723aedfd02..3f5168320d64 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,5200,5400,5400,5200,26,137200,00,0.00,N,5,-400, 20250307,5600,5600,5600,5600,14,78400,00,0.00,N,5,-240, 20250306,5840,5840,5840,5840,0,0,00,0.00,N,3,0, 20250305,5840,5840,5840,5840,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 1b4425f3c8cc..e7e6231f86aa 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 +20250310,948,949,965,943,41918,39969353,00,0.00,N,5,-12, 20250307,960,984,985,960,44909,43609593,00,0.00,N,5,-22, 20250306,982,1015,1015,977,51735,51110364,00,0.00,N,5,-33, 20250305,1015,987,1018,986,22733,22736002,00,0.00,N,2,16, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index e19803692b96..7e88a304895d 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 +20250310,3130,3245,3245,3120,27538,86670340,00,0.00,N,5,-115, 20250307,3245,3270,3300,3210,18138,59001465,00,0.00,N,3,0, 20250306,3245,3400,3435,3245,28231,94405690,00,0.00,N,5,-115, 20250305,3360,3235,3440,3235,38594,129026024,00,0.00,N,2,110, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index ae74c439d463..1c46cf564e99 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 +20250310,7050,7040,7100,6990,9904,69773720,00,0.00,N,5,-80, 20250307,7130,7110,7300,6980,20178,144483530,00,0.00,N,3,0, 20250306,7130,7090,7580,7090,34428,252803350,00,0.00,N,5,-80, 20250305,7210,6850,7220,6850,16687,118440680,00,0.00,N,2,250, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 9b433400c43d..6b5029e71b3c 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,10250,9990,10270,9860,199096,2016875400,00,0.00,N,2,420, 20250307,9830,10090,10200,9830,193922,1935935010,00,0.00,N,5,-170, 20250306,10000,10690,10715,9995,336567,3418955120,00,0.00,N,5,-680, 20250305,10680,10880,10980,10600,217282,2343580095,00,0.00,N,2,80, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 119dfa7a335c..99370fe95a26 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 +20250310,23750,23500,24500,23500,125267,3008802575,00,0.00,N,5,-450, 20250307,24200,23600,24600,23350,175533,4212065100,00,0.00,N,2,200, 20250306,24000,25750,25750,23900,235984,5752164400,00,0.00,N,5,-1300, 20250305,25300,24600,25400,24500,186551,4633465250,00,0.00,N,2,700, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 00ccdeffe5d2..2ff848b1b84f 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 +20250310,24350,24300,25250,23450,110245,2678420575,00,0.00,N,2,50, 20250307,24300,23900,25350,23200,110640,2681860375,00,0.00,N,2,300, 20250306,24000,22100,26750,22100,386018,9661595175,00,0.00,N,2,1700, 20250305,22300,21900,22900,21600,65510,1452819325,00,0.00,N,2,750, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 911868dc0c50..4a0187aa3ebe 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 +20250310,2655,2610,2690,2570,53544,141281899,00,0.00,N,2,25, 20250307,2630,2605,2720,2590,54293,142421980,00,0.00,N,5,-60, 20250306,2690,2700,2750,2650,53946,144471530,00,0.00,N,5,-25, 20250305,2715,2585,2730,2565,85093,223323203,00,0.00,N,2,130, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 84ae930502c4..fa60c1c2e437 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 +20250310,10280,10170,10400,10000,82600,845537900,00,0.00,N,5,-40, 20250307,10320,10450,10700,9980,210864,2155869585,00,0.00,N,5,-390, 20250306,10710,11360,11620,10700,154856,1712853280,00,0.00,N,5,-650, 20250305,11360,11310,11630,11110,96297,1095559875,00,0.00,N,2,50, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 67c12c9517b0..f2d14a72a45e 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 +20250310,4545,4565,4565,4460,8216,36960420,00,0.00,N,5,-20, 20250307,4565,4475,4585,4435,9144,40912999,00,0.00,N,2,90, 20250306,4475,4685,4685,4475,46566,210011480,00,0.00,N,5,-210, 20250305,4685,4550,4690,4475,11560,52234589,00,0.00,N,2,135, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 2dd19960d18a..8a7b43aee74b 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 +20250310,195100,195200,196300,189300,38327,7413978550,00,0.00,N,2,500, 20250307,194600,198000,203000,187400,86608,16907899150,00,0.00,N,5,-3400, 20250306,198000,190800,217500,187000,236152,47951437050,00,0.00,N,2,17300, 20250305,180700,176600,189900,173700,144374,26235781000,00,0.00,N,2,4100, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 552a6a0b12cc..7bb96269adcf 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 +20250310,2485,2470,2530,2470,183507,458062602,00,0.00,N,5,-25, 20250307,2510,2550,2580,2505,284978,722546316,00,0.00,N,5,-75, 20250306,2585,2635,2650,2580,298409,779700791,00,0.00,N,5,-25, 20250305,2610,2570,2630,2560,282313,731493688,00,0.00,N,2,15, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index a332c43c00ca..4d6f58ae063e 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 +20250310,2880,2945,2955,2840,99901,286634287,00,0.00,N,5,-65, 20250307,2945,2970,3155,2910,221229,669566915,00,0.00,N,5,-30, 20250306,2975,2820,3030,2815,205641,610175290,00,0.00,N,2,165, 20250305,2810,2710,2835,2600,99246,270795299,00,0.00,N,2,100, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index dab26dd6dd63..1af5e159403e 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 +20250310,1129,1134,1140,1123,25373,28626307,00,0.00,N,5,-5, 20250307,1134,1132,1139,1130,22712,25727072,00,0.00,N,5,-4, 20250306,1138,1150,1150,1130,70029,79576115,00,0.00,N,5,-3, 20250305,1141,1144,1155,1134,48655,55423351,00,0.00,N,5,-3, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index f990956952ed..0a28d315e7a5 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 +20250310,3285,3275,3320,3240,37777,124068529,00,0.00,N,5,-15, 20250307,3300,3285,3340,3285,25417,84005522,00,0.00,N,5,-10, 20250306,3310,3360,3400,3310,35498,118348312,00,0.00,N,5,-70, 20250305,3380,3280,3380,3280,44578,148858399,00,0.00,N,2,45, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 48ca819b810d..700ef23ab3e7 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 +20250310,716,712,740,650,544551,383524559,00,0.00,N,2,5, 20250307,711,795,816,695,689584,509382600,00,0.00,N,5,-100, 20250306,811,847,860,790,305689,248124861,00,0.00,N,5,-30, 20250305,841,845,880,805,390140,323978987,00,0.00,N,5,-4, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index b530ceab4901..88e9d7790cb3 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 +20250310,5140,5250,5290,5120,79484,410006440,00,0.00,N,5,-100, 20250307,5240,5220,5400,5170,113557,597816970,00,0.00,N,5,-60, 20250306,5300,5360,5360,5220,72912,384132360,00,0.00,N,3,0, 20250305,5300,5180,5300,5150,112143,585804815,00,0.00,N,2,110, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 61a45ccc7a64..15e21672b3d4 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 +20250310,130300,133000,134000,130100,54851,7187737900,00,0.00,N,5,-2700, 20250307,133000,131400,135500,131400,34965,4682286100,00,0.00,N,3,0, 20250306,133000,133400,136800,132100,82683,11103089650,00,0.00,N,2,800, 20250305,132200,131600,134200,131300,33978,4486074100,00,0.00,N,2,700, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index f6ef8b167ca3..50b41791347c 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 +20250310,3140,3195,3255,3105,236887,748473559,00,0.00,N,5,-120, 20250307,3260,2855,3700,2835,2823629,9545017179,00,0.00,N,2,405, 20250306,2855,2885,2930,2835,26900,77570448,00,0.00,N,5,-90, 20250305,2945,2910,3000,2805,49186,141652506,00,0.00,N,2,5, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index a1a721d30fd2..ff22581658a5 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 +20250310,2770,2845,2860,2760,8698,24273305,00,0.00,N,5,-110, 20250307,2880,2885,2895,2750,11668,32911084,00,0.00,N,5,-5, 20250306,2885,2855,2885,2835,3467,9935120,00,0.00,N,2,30, 20250305,2855,2860,2950,2800,5501,15792225,00,0.00,N,5,-5, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 314ec1994527..aa15a8c42a45 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 +20250310,5700,5670,5720,5510,3060,17324820,00,0.00,N,5,-10, 20250307,5710,5720,5780,5580,5251,29602980,00,0.00,N,5,-10, 20250306,5720,5590,5720,5590,5762,32533840,00,0.00,N,2,40, 20250305,5680,5630,5680,5600,3413,19265150,00,0.00,N,2,60, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index b4fb226303e1..0ed0e46be9fe 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 +20250310,15940,15700,16320,15700,224490,3600145270,00,0.00,N,2,130, 20250307,15810,16690,16920,15560,449469,7260914955,00,0.00,N,5,-1170, 20250306,16980,16670,17360,16240,451743,7620062470,00,0.00,N,2,440, 20250305,16540,18050,19500,16500,2114214,38036454885,00,0.00,N,5,-1300, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 6447d7f89314..eae976b49be6 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,199,199,199,199,0,0,00,0.00,Y,3,0, 20250307,199,199,199,199,0,0,00,0.00,Y,3,0, 20250306,199,199,199,199,0,0,00,0.00,Y,3,0, -20250305,199,199,199,199,0,0,00,0.00,Y,3,0, -20250304,199,199,199,199,0,0,00,0.00,Y,3,0, +20250305,199,199,199,199,0,0,00,0.00,N,3,0, +20250304,199,199,199,199,0,0,00,0.00,N,3,0, 20250228,199,199,199,199,0,0,00,0.00,N,3,0, 20250227,199,199,199,199,0,0,00,0.00,N,3,0, 20250226,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 1a06e50c93ac..85f0c777abc1 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 +20250310,1995,1996,1996,1975,7804,15489395,00,0.00,N,5,-1, 20250307,1996,2020,2035,1960,10045,19995299,00,0.00,N,5,-24, 20250306,2020,2000,2080,1987,6277,12613939,00,0.00,N,2,31, 20250305,1989,2030,2045,1985,21962,43847307,00,0.00,N,5,-56, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 81d3697f5fe8..96a7cb0641f0 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 +20250310,3650,3680,3765,3650,138133,509085706,00,0.00,N,5,-50, 20250307,3700,3730,3780,3615,189459,700794842,00,0.00,N,5,-30, 20250306,3730,3810,3910,3720,492741,1870614048,00,0.00,N,5,-25, 20250305,3755,3790,3850,3755,227469,860020249,00,0.00,N,5,-20, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index d59c004c8589..a5b9fab43681 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 +20250310,3110,3020,3140,2975,325676,1006310527,00,0.00,N,2,90, 20250307,3020,3125,3145,3005,336622,1032720647,00,0.00,N,5,-35, 20250306,3055,3030,3090,2965,176937,533891801,00,0.00,N,2,25, 20250305,3030,3005,3055,2995,105242,317451410,00,0.00,N,5,-5, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index ae22935c56e7..956e19938777 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 +20250310,141900,146500,153000,139000,267797,39047672100,00,0.00,N,5,-6900, 20250307,148800,144000,152100,143100,287190,42523639650,00,0.00,N,2,2700, 20250306,146100,147200,151600,142000,366393,53850309500,00,0.00,N,2,1500, 20250305,144600,135500,146100,132200,521881,72559228900,00,0.00,N,2,9600, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index bfe1808d1c86..b8d018797116 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 +20250310,1428,1400,1490,1385,52917,74266277,00,0.00,N,2,28, 20250307,1400,1429,1447,1387,26374,37355062,00,0.00,N,5,-27, 20250306,1427,1501,1550,1427,61270,91489421,00,0.00,N,5,-74, 20250305,1501,1501,1541,1484,12964,19447086,00,0.00,N,2,1, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index dca0336fa616..01f86183adbf 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 +20250310,2810,2900,2900,2800,2357,6638760,00,0.00,N,5,-85, 20250307,2895,2900,2995,2720,2423,6857875,00,0.00,N,5,-85, 20250306,2980,2980,2980,2870,14,41500,00,0.00,N,5,-15, 20250305,2995,3000,3000,2855,7962,23056440,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index b8a64917d027..9f44f17b2569 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 +20250310,7380,7380,7460,7340,7552,55763630,00,0.00,N,3,0, 20250307,7380,7380,7590,7270,39875,293648420,00,0.00,N,5,-50, 20250306,7430,7510,7680,7410,20097,150670640,00,0.00,N,5,-80, 20250305,7510,7360,7550,7360,14542,108551535,00,0.00,N,2,150, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 020e08a6864e..997bcf57de15 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 +20250310,6580,6550,6590,6030,68122,423827820,00,0.00,N,2,20, 20250307,6560,6570,6570,6450,9316,60395650,00,0.00,N,5,-40, 20250306,6600,6630,6650,6360,32582,211110780,00,0.00,N,5,-30, 20250305,6630,6630,6730,6550,9761,64798330,00,0.00,N,5,-50, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index fe04b8c86a14..a0114b080700 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 +20250310,11140,11440,11610,11020,96078,1081639775,00,0.00,N,5,-320, 20250307,11460,11010,12380,10610,999955,11544910755,00,0.00,N,2,1310, 20250306,10150,10370,10390,10040,24152,244784475,00,0.00,N,5,-220, 20250305,10370,10120,10560,10120,17130,177483090,00,0.00,N,2,120, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index a7c06fbee244..459e6821675b 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 +20250310,1085,842,1136,842,963,981938,00,0.00,N,2,97, 20250307,988,900,1000,766,1712,1454501,00,0.00,N,2,89, 20250306,899,990,1022,756,6340,5022456,00,0.00,N,2,10, 20250305,889,1100,1100,889,1139,1012892,00,0.00,N,4,-156, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 9753e0ea4425..d8601e5abda8 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 +20250310,1202,1216,1253,1200,23878,29213367,00,0.00,N,5,-24, 20250307,1226,1220,1305,1212,32532,40000358,00,0.00,N,5,-1, 20250306,1227,1234,1268,1220,17454,21529140,00,0.00,N,5,-7, 20250305,1234,1240,1278,1224,16631,20473435,00,0.00,N,5,-8, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index f54558529511..1ef40d565d82 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 +20250310,3360,3475,3475,3190,63102,210176595,00,0.00,N,5,-145, 20250307,3505,3490,3580,3375,83343,289406865,00,0.00,N,2,15, 20250306,3490,3620,3750,3480,43036,153555006,00,0.00,N,5,-170, 20250305,3660,3675,3680,3510,19057,68632060,00,0.00,N,5,-10, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 7b4fcaf8cd86..911d0f801410 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 +20250310,2535,2610,2610,2530,75576,193028661,00,0.00,N,5,-55, 20250307,2590,2550,2605,2540,111729,287835170,00,0.00,N,5,-10, 20250306,2600,2635,2670,2540,115584,298749191,00,0.00,N,5,-35, 20250305,2635,2600,2645,2570,87155,227719422,00,0.00,N,2,35, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index abe577111d99..0dfa4e38f8d2 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 +20250310,5370,5070,5370,5070,17356,91579530,00,0.00,N,2,250, 20250307,5120,5150,5170,5100,14293,73344060,00,0.00,N,3,0, 20250306,5120,5180,5190,5110,9529,48972355,00,0.00,N,5,-50, 20250305,5170,5380,5380,5120,6819,35385040,00,0.00,N,5,-40, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 779ccabfc256..4e7fc6c222b0 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 +20250310,12920,13530,13690,12200,356442,4651777600,00,0.00,N,5,-850, 20250307,13770,14290,14690,13760,364228,5133820555,00,0.00,N,5,-680, 20250306,14450,15540,16680,14430,1743300,27127668530,00,0.00,N,5,-1170, 20250305,15620,16350,16690,15310,730516,11603853720,00,0.00,N,5,-580, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 3548620ece25..842aa62ead9a 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 +20250310,6760,6800,6930,6660,149912,1019771145,00,0.00,N,2,50, 20250307,6710,6700,6850,6630,149945,1009161650,00,0.00,N,5,-110, 20250306,6820,7050,7070,6750,226946,1553015875,00,0.00,N,5,-200, 20250305,7020,6950,7150,6880,200598,1411181080,00,0.00,N,2,170, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 44ce1a3b30af..330b39c523d9 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 +20250310,16110,15900,16120,15850,1610137,25799667175,00,0.00,N,2,140, 20250307,15970,16100,16180,15940,1538242,24651264650,00,0.00,N,5,-250, 20250306,16220,16140,16230,16010,1378181,22249375875,00,0.00,N,2,220, 20250305,16000,16260,16460,15940,2610400,41935358110,00,0.00,N,5,-250, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 6e68dbf89c62..e9c70db3e608 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 +20250310,2900,2840,2940,2840,10686,30968920,00,0.00,N,3,0, 20250307,2900,2945,2960,2900,19777,57767080,00,0.00,N,5,-45, 20250306,2945,3110,3110,2925,29223,86387865,00,0.00,N,2,10, 20250305,2935,2915,2995,2915,12893,38137420,00,0.00,N,2,20, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index bea7a9a82728..a147b9b42d01 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 +20250310,284,268,324,259,9978801,2997398137,00,0.00,N,2,16, 20250307,268,283,289,267,2353098,648533475,00,0.00,N,5,-14, 20250306,282,302,304,282,2877063,835705247,00,0.00,N,5,-18, 20250305,300,304,312,297,2601730,785495025,00,0.00,N,5,-4, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 885cf9efde2c..699579503dcd 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 +20250310,27650,28400,28600,26900,298683,8263422325,00,0.00,N,5,-1050, 20250307,28700,28600,29900,28000,181807,5303309375,00,0.00,N,2,50, 20250306,28650,29900,30950,28000,440894,12755214075,00,0.00,N,5,-1400, 20250305,30050,30550,31200,29925,146965,4460349250,00,0.00,N,5,-500, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 1fa9870de875..b9fe7378d725 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 +20250310,3285,3305,3305,3250,12125,39731175,00,0.00,N,5,-20, 20250307,3305,3350,3390,3210,30367,100829925,00,0.00,N,5,-25, 20250306,3330,3280,3350,3280,7805,25952488,00,0.00,N,2,50, 20250305,3280,3190,3280,3165,18065,58406640,00,0.00,N,2,90, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 23109fcbc92b..fb856c6f1bdd 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 +20250310,6440,6210,6530,5810,42704,266102365,00,0.00,N,2,220, 20250307,6220,6460,6550,6100,81075,514785580,00,0.00,N,5,-210, 20250306,6430,6450,6530,6250,38664,246187430,00,0.00,N,5,-10, 20250305,6440,6570,6620,6300,59881,384482350,00,0.00,N,5,-140, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index e5b7f8a71860..454a4a6628c8 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 +20250310,4460,4405,4470,4315,82075,362445448,00,0.00,N,5,-10, 20250307,4470,4400,4505,4340,77842,346244979,00,0.00,N,2,20, 20250306,4450,4500,4530,4420,110676,493166322,00,0.00,N,5,-60, 20250305,4510,4590,4655,4500,154179,701669702,00,0.00,N,5,-80, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 8ac50cfe44b2..75d198ef5783 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 +20250310,3860,3820,4175,3775,2801984,11110785989,00,0.00,N,2,60, 20250307,3800,3730,3895,3600,1704126,6396355609,00,0.00,N,2,180, 20250306,3620,3790,4165,3585,5069010,19777910664,00,0.00,N,5,-40, 20250305,3660,3720,3845,3530,1263051,4676106895,00,0.00,N,5,-65, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index f44f1611a8a1..d366612ae3ac 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 +20250310,8300,8820,8950,8260,155265,1319407265,00,0.00,N,5,-40, 20250307,8340,8400,8690,8270,109492,925856565,00,0.00,N,5,-130, 20250306,8470,9130,9130,8430,128442,1104465600,00,0.00,N,5,-380, 20250305,8850,8600,9350,8600,320103,2875621775,00,0.00,N,2,230, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 0e668d715d2a..330fba458ca3 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 +20250310,9280,9430,9440,9160,38670,358536120,00,0.00,N,5,-150, 20250307,9430,9360,9520,9200,58410,547926670,00,0.00,N,2,20, 20250306,9410,9490,9550,9340,53900,508028890,00,0.00,N,5,-180, 20250305,9590,9150,9650,9150,128624,1208688365,00,0.00,N,2,590, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 952d07d46f31..8c1e3f9b42ed 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,5650,5650,5650,5650,3,16950,00,0.00,N,5,-50, +20250310,5640,5650,5650,5650,0,0,00,0.00,Y,5,-10, +20250307,5650,5650,5650,5650,3,16950,00,0.00,Y,5,-50, 20250306,5700,5700,5700,5700,0,0,00,0.00,N,3,-30, 20250305,5730,5400,5730,5400,1170,6511000,00,0.00,N,2,150, 20250304,5580,5580,5580,5580,0,0,00,0.00,N,3,-20, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 727df5d1a07f..0d78729790be 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 +20250310,16590,17150,17150,16160,7293,119299310,00,0.00,N,2,160, 20250307,16430,16410,16630,16230,7832,128275470,00,0.00,N,2,20, 20250306,16410,16750,16780,16280,7037,116205020,00,0.00,N,5,-210, 20250305,16620,16220,16820,16220,4962,81646310,00,0.00,N,2,380, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 819e51495ce6..a347fcafc362 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 +20250310,4860,4865,4890,4785,14930,72146057,00,0.00,N,5,-45, 20250307,4905,4790,4935,4775,8808,43068601,00,0.00,N,2,80, 20250306,4825,4810,4880,4750,17705,84671505,00,0.00,N,5,-30, 20250305,4855,4740,4950,4740,9826,47075032,00,0.00,N,2,35, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index e6eb6cc167fd..a04479553c02 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 +20250310,3580,3660,3660,3570,12359,44440810,00,0.00,N,5,-85, 20250307,3665,3655,3690,3600,13135,47892848,00,0.00,N,2,15, 20250306,3650,3715,3720,3650,7140,26303520,00,0.00,N,5,-65, 20250305,3715,3610,3715,3610,8672,31674125,00,0.00,N,2,110, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 866c3d500df6..324c32a38f0a 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 +20250310,2925,2980,2980,2915,11443,33523962,00,0.00,N,5,-55, 20250307,2980,2995,2995,2915,6460,19125220,00,0.00,N,5,-15, 20250306,2995,3000,3000,2960,6257,18639325,00,0.00,N,5,-5, 20250305,3000,2960,3020,2960,11902,35467597,00,0.00,N,3,0, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 4fad29e9e7e0..cc8325b948a7 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 +20250310,4190,4095,4225,4070,62019,257399731,00,0.00,N,2,65, 20250307,4125,4140,4185,4040,98333,403736568,00,0.00,N,5,-15, 20250306,4140,4110,4175,4040,35163,145135951,00,0.00,N,2,30, 20250305,4110,4095,4130,4000,64057,260765379,00,0.00,N,2,30, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 192129d1f1aa..dc2a29bb867c 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 +20250310,7620,7610,7630,7450,7366,55303105,00,0.00,N,2,20, 20250307,7600,7730,7730,7520,9215,69687280,00,0.00,N,5,-130, 20250306,7730,7740,7740,7610,6470,49423060,00,0.00,N,2,10, 20250305,7720,7680,7750,7590,8366,64335200,00,0.00,N,2,60, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 709988248974..de147e677515 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 +20250310,4600,4900,4900,4600,25,115600,00,0.00,N,3,0, 20250307,4600,4880,4880,4600,35,169960,00,0.00,N,5,-300, 20250306,4900,4840,4990,4700,165,798910,00,0.00,N,2,60, 20250305,4840,4800,4900,4800,21,101300,00,0.00,N,2,40, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 44b998020b83..183a78c42acc 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 +20250310,3540,3530,3575,3500,348260,1235059525,00,0.00,N,2,10, 20250307,3530,3665,3685,3525,889409,3173274718,00,0.00,N,5,-185, 20250306,3715,3785,4160,3645,3029142,11644778592,00,0.00,N,5,-45, 20250305,3760,3700,3790,3700,402227,1510406554,00,0.00,N,2,55, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index d28001e3b3db..44a7d83000c3 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 +20250310,17560,17400,17960,17230,213378,3777203390,00,0.00,N,2,160, 20250307,17400,17110,17630,16940,274470,4770722920,00,0.00,N,2,290, 20250306,17110,18220,18240,17080,544425,9521993130,00,0.00,N,5,-1010, 20250305,18120,18340,18450,17900,277897,5036484840,00,0.00,N,5,-30, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index bdadeca39410..9f9d72400149 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 +20250310,2550,2625,2625,2550,97101,249552445,00,0.00,N,5,-75, 20250307,2625,2615,2700,2585,115483,304907378,00,0.00,N,2,5, 20250306,2620,2615,2675,2545,164244,427917718,00,0.00,N,2,40, 20250305,2580,2455,2590,2415,186243,467178098,00,0.00,N,2,125, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index b015ad09acf5..63538d7992ef 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 +20250310,2260,2310,2340,2250,125217,284915130,00,0.00,N,5,-50, 20250307,2310,2370,2380,2300,131423,305350567,00,0.00,N,5,-60, 20250306,2370,2405,2465,2365,84803,203956376,00,0.00,N,5,-45, 20250305,2415,2410,2460,2375,111672,269135665,00,0.00,N,2,5, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index b2937fd9651b..eff8764235f5 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 +20250310,1330,1393,1421,1330,281319,383823783,00,0.00,N,5,-66, 20250307,1396,1384,1492,1373,549161,787375760,00,0.00,N,2,26, 20250306,1370,1362,1416,1349,227769,314693187,00,0.00,N,2,9, 20250305,1361,1414,1429,1337,303209,416757338,00,0.00,N,5,-53, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index f902f1e75b64..244401c32e54 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 +20250310,3345,3340,3425,3220,42683,141943751,00,0.00,N,5,-5, 20250307,3350,3270,3435,3230,76024,254932170,00,0.00,N,2,70, 20250306,3280,3350,3350,3210,16459,54056160,00,0.00,N,2,5, 20250305,3275,3240,3330,3190,29019,94112447,00,0.00,N,2,35, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 58308475bfa1..a8847e1882a6 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 +20250310,10300,10230,10400,10060,53153,544143580,00,0.00,N,2,100, 20250307,10200,10370,10610,10190,78604,815578780,00,0.00,N,5,-280, 20250306,10480,10650,10720,10310,112016,1177469545,00,0.00,N,5,-220, 20250305,10700,10500,10760,10500,45413,483137620,00,0.00,N,2,100, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 67196a1c7f26..8a236c62b16e 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 +20250310,26200,26950,27150,25500,132424,3476574375,00,0.00,N,5,-900, 20250307,27100,27050,28450,26050,155387,4298920550,00,0.00,N,5,-50, 20250306,27150,27350,27800,27100,93984,2581169150,00,0.00,N,5,-150, 20250305,27300,27300,27850,26800,115219,3135477450,00,0.00,N,2,350, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 45c6060c517b..d170fbb970eb 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 +20250310,5750,5900,5920,5660,113269,651027960,00,0.00,N,5,-150, 20250307,5900,5950,5970,5660,227941,1330562640,00,0.00,N,5,-100, 20250306,6000,5490,6570,5450,1299937,7866380800,00,0.00,N,2,650, 20250305,5350,5300,5460,5230,47494,253941940,00,0.00,N,2,30, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index c71bc5edc5f0..00649e23883d 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 +20250310,21550,21800,23000,21250,47933,1045897550,00,0.00,N,5,-650, 20250307,22200,22200,22400,21300,23619,521710300,00,0.00,N,3,0, 20250306,22200,23400,23700,21850,96322,2153093975,00,0.00,N,5,-1150, 20250305,23350,22800,23350,22650,37996,873910075,00,0.00,N,2,550, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 6f58cd905573..69eef9ef3a45 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 +20250310,7810,7770,8040,7740,103947,818995800,00,0.00,N,2,40, 20250307,7770,7800,8050,7700,138421,1084875330,00,0.00,N,5,-110, 20250306,7880,8180,8190,7850,145153,1147459115,00,0.00,N,5,-210, 20250305,8090,8530,8550,8000,249507,2050941980,00,0.00,N,2,190, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 9492e9ed49af..937ea65314db 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 +20250310,830,900,909,830,231753,200919352,00,0.00,N,5,-58, 20250307,888,923,956,888,164989,151059498,00,0.00,N,5,-43, 20250306,931,925,943,898,173401,157908680,00,0.00,N,2,6, 20250305,925,946,967,915,149632,138802734,00,0.00,N,5,-23, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 1c8ab3abda6a..23b3cc812c1f 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 +20250310,2240,2170,2240,2170,254,552620,00,0.00,N,2,120, 20250307,2120,2140,2140,2035,2281,4722860,00,0.00,N,2,30, 20250306,2090,2175,2175,2085,3219,6914055,00,0.00,N,5,-55, 20250305,2145,2150,2165,2060,4276,9142480,00,0.00,N,5,-20, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index b4f54064cf18..70dd8447376b 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,161,161,161,161,0,0,00,0.00,Y,3,0, +20250310,161,161,161,161,0,0,00,0.00,Y,3,0, +20250307,161,161,161,161,0,0,00,0.00,Y,0,0, 20250306,161,161,161,161,0,0,00,0.00,Y,0,0, -20250305,161,161,161,161,0,0,00,0.00,Y,0,0, -20250304,161,161,161,161,0,0,00,0.00,Y,0,0, +20250305,161,161,161,161,0,0,00,0.00,N,0,0, +20250304,161,161,161,161,0,0,00,0.00,N,0,0, 20250228,161,161,161,161,0,0,00,0.00,N,0,0, 20250227,161,161,161,161,0,0,00,0.00,N,0,0, 20250226,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 7b0e1204c152..500383311beb 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 +20250310,28300,28850,29150,27650,577828,16373309675,00,0.00,N,5,-1100, 20250307,29400,28500,29575,27500,1215873,34702135600,00,0.00,N,5,-850, 20250306,30250,33450,33650,30150,802055,25129623475,00,0.00,N,5,-2750, 20250305,33000,34400,34900,31850,786216,25901722575,00,0.00,N,5,-1400, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index c6ac29ebf3c1..b7a124bb2a73 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 +20250310,6300,6390,6390,6150,121537,757476830,00,0.00,N,5,-100, 20250307,6400,6620,6950,6320,238156,1567723265,00,0.00,N,5,-290, 20250306,6690,7340,7660,6670,800239,5683484640,00,0.00,N,5,-390, 20250305,7080,7770,8970,6940,2354509,18269797175,00,0.00,N,5,-690, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 868def5bdfca..a562e3a624c4 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 +20250310,23100,22800,23200,22650,269662,6210061900,00,0.00,N,2,50, 20250307,23050,23100,23300,22800,390150,9001433925,00,0.00,N,5,-200, 20250306,23250,22900,23400,22850,449539,10408641550,00,0.00,N,2,400, 20250305,22850,22700,23125,22650,568737,13016653375,00,0.00,N,2,150, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index b7f6eeaa68aa..b71109c0a007 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 +20250310,8850,8650,8850,8650,59717,522470840,00,0.00,N,2,110, 20250307,8740,8690,8840,8600,60931,531094280,00,0.00,N,2,50, 20250306,8690,8780,8870,8560,123919,1079075230,00,0.00,N,5,-90, 20250305,8780,8910,9060,8670,136805,1203383130,00,0.00,N,5,-150, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index d81b73e07116..429c4d02e1da 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 +20250310,107300,107000,108600,105700,137475,14778405600,00,0.00,N,2,400, 20250307,106900,113200,113800,106700,448944,49110691700,00,0.00,N,5,-8300, 20250306,115200,114800,117500,112400,212810,24509797550,00,0.00,N,2,1400, 20250305,113800,114300,117700,112900,219724,25165150200,00,0.00,N,5,-1400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 21b985193cd6..55974b4315e8 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 +20250310,6120,5990,6430,5990,16720,102221385,00,0.00,N,2,60, 20250307,6060,6180,6320,5990,27249,166704975,00,0.00,N,5,-130, 20250306,6190,5890,6320,5890,32255,196184425,00,0.00,N,2,300, 20250305,5890,5960,5980,5800,13305,78129190,00,0.00,N,2,40, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 72a5d83a6abd..a85c99800fdf 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 +20250310,5000,5030,5030,4785,2685,13178680,00,0.00,N,5,-30, 20250307,5030,5090,5100,5030,75,381520,00,0.00,N,2,30, 20250306,5000,5040,5040,4850,194,956760,00,0.00,N,5,-140, 20250305,5140,5200,5590,5000,1320,6717490,00,0.00,N,5,-110, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 56862f83988f..5f21a2447a54 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 +20250310,53000,51800,54000,51500,581116,30813958350,00,0.00,N,2,1600, 20250307,51400,53200,55200,50900,931813,48726273000,00,0.00,N,5,-2900, 20250306,54300,59900,60000,54000,1277218,71770870700,00,0.00,N,5,-5600, 20250305,59900,60500,61600,59300,338506,20350600500,00,0.00,N,5,-400, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index cddd1a10b2ae..c1291a355002 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 +20250310,905,899,913,889,35565,32214009,00,0.00,N,5,-6, 20250307,911,922,926,900,41261,37649399,00,0.00,N,5,-11, 20250306,922,913,925,911,30514,28029127,00,0.00,N,5,-3, 20250305,925,909,926,888,59736,54602496,00,0.00,N,2,37, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index a3287c940580..6e1a5fdef6c0 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 +20250310,308500,313000,315000,301000,233677,72074315000,00,0.00,N,5,-7000, 20250307,315500,318500,323000,312500,254909,80595119250,00,0.00,N,5,-3000, 20250306,318500,319500,323000,310000,302831,96545076000,00,0.00,N,2,1500, 20250305,317000,311500,318500,303500,456002,142352076750,00,0.00,N,2,2500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index d190daefa624..487642174439 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 +20250310,6370,6340,6420,6340,8473,53880365,00,0.00,N,2,30, 20250307,6340,6400,6400,6290,8768,55425410,00,0.00,N,5,-40, 20250306,6380,6410,6420,6330,3920,24911850,00,0.00,N,5,-40, 20250305,6420,6300,6450,6300,3244,20619040,00,0.00,N,2,120, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index b6a083a45ed8..089319c99182 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 +20250310,3510,3490,3595,3455,234394,820216093,00,0.00,N,5,-5, 20250307,3515,3605,3640,3485,302231,1078518879,00,0.00,N,5,-90, 20250306,3605,3590,3620,3560,304194,1095247081,00,0.00,N,2,15, 20250305,3590,3480,3590,3480,418323,1492487279,00,0.00,N,2,65, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index dd46f66bcafa..a3481242d0ec 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 +20250310,3895,3895,3980,3880,60671,236775193,00,0.00,N,5,-35, 20250307,3930,3980,4030,3925,95553,378176814,00,0.00,N,5,-115, 20250306,4045,3985,4050,3935,113743,451378921,00,0.00,N,2,70, 20250305,3975,4010,4060,3975,114531,457880445,00,0.00,N,5,-35, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index b741af2cd024..e228e0c0e318 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 +20250310,11740,12100,12100,11650,12698,149837750,00,0.00,N,5,-160, 20250307,11900,11550,12000,11550,27011,320253305,00,0.00,N,2,200, 20250306,11700,12120,12290,11650,28658,338535145,00,0.00,N,5,-410, 20250305,12110,11850,12340,11850,17600,213258245,00,0.00,N,2,260, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index da52dacf144b..31c93c334523 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 +20250310,1951,1981,1981,1935,10954,21377144,00,0.00,N,5,-25, 20250307,1976,1988,1988,1961,9112,17961144,00,0.00,N,5,-8, 20250306,1984,1997,1997,1950,10778,21158244,00,0.00,N,2,24, 20250305,1960,1953,1997,1920,35021,68747341,00,0.00,N,2,7, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 847c112b5255..90464003e14b 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 +20250310,835,801,869,795,1225764,1030739398,00,0.00,N,2,22, 20250307,813,890,897,794,3192613,2692985337,00,0.00,N,5,-90, 20250306,903,904,916,875,1320083,1181444723,00,0.00,N,3,0, 20250305,903,920,950,893,1709161,1558905333,00,0.00,N,5,-12, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 8828fb1ae67d..17dfc4dc1f97 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250307,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250306,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250305,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250304,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250305,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250304,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250228,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250227,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250226,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index d2f04c606fee..8b879fa499c0 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 +20250310,3130,3095,3155,3030,17125,52915232,00,0.00,N,2,10, 20250307,3120,3085,3130,3020,22059,67927340,00,0.00,N,2,25, 20250306,3095,3195,3200,3095,11780,36796240,00,0.00,N,5,-85, 20250305,3180,3105,3200,3095,6714,21095500,00,0.00,N,2,30, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 7f73a0a1b0c1..aac675001746 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 +20250310,2890,2890,2890,2890,19,54910,00,0.00,N,2,100, 20250307,2790,2790,2790,2790,1051,2932290,00,0.00,N,2,240, 20250306,2550,2550,2550,2550,0,0,00,0.00,N,3,0, 20250305,2550,2550,2550,2550,393,1002150,00,0.00,N,5,-340, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index bd01b3759b42..482d2c1a896f 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 +20250310,1060,1086,1155,1047,691936,759274735,00,0.00,N,2,24, 20250307,1036,1018,1044,1018,19971,20481773,00,0.00,N,2,12, 20250306,1024,1042,1084,1011,57183,59205191,00,0.00,N,5,-28, 20250305,1052,1026,1071,1026,123610,129589445,00,0.00,N,2,23, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 3c123efff520..f57d510af824 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 +20250310,4400,4310,4420,4310,23059,101408250,00,0.00,N,2,105, 20250307,4295,4250,4340,4230,22553,96908780,00,0.00,N,2,95, 20250306,4200,4180,4260,4170,30560,128580620,00,0.00,N,2,20, 20250305,4180,4290,4290,4150,21020,88203722,00,0.00,N,5,-120, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 969f8a3aad7f..81132709a28d 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 +20250310,3830,4005,4055,3830,956339,3761022190,00,0.00,N,5,-190, 20250307,4020,3905,4135,3895,1262349,5064774770,00,0.00,N,5,-40, 20250306,4060,4260,4300,4030,1506942,6178030055,00,0.00,N,5,-195, 20250305,4255,4490,4490,4155,2075592,8847755739,00,0.00,N,5,-255, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 1b116ee53c12..827c2f21b7c2 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 +20250310,1263,1278,1278,1239,11700,14707216,00,0.00,N,5,-15, 20250307,1278,1259,1278,1233,21817,27458938,00,0.00,N,2,7, 20250306,1271,1268,1275,1245,33672,42491024,00,0.00,N,5,-8, 20250305,1279,1229,1279,1229,41752,52233088,00,0.00,N,2,50, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index cdf92cde9ed2..39ee942baff1 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 +20250310,4960,5090,5140,4875,1092111,5458977089,00,0.00,N,5,-140, 20250307,5100,4990,5460,4865,6920072,35929559474,00,0.00,N,2,50, 20250306,5050,5010,5200,4960,3045497,15467041600,00,0.00,N,5,-50, 20250305,5100,4555,5280,4470,9386771,47265852615,00,0.00,N,2,545, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index a012c65eb085..dae5354166a4 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 +20250310,8170,8480,8480,8160,17676,145372040,00,0.00,N,5,-70, 20250307,8240,8300,8420,8160,17585,145971030,00,0.00,N,5,-60, 20250306,8300,8520,8520,8230,19434,161294825,00,0.00,N,5,-150, 20250305,8450,8390,8460,8250,19793,166223935,00,0.00,N,2,60, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 962d3f01dd57..3eb0ee74eb60 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 +20250310,4440,4470,4470,4380,77424,341695930,00,0.00,N,5,-20, 20250307,4460,4365,4500,4365,92623,412474702,00,0.00,N,2,45, 20250306,4415,4340,4420,4340,89214,390363920,00,0.00,N,2,45, 20250305,4370,4305,4370,4305,58468,253736389,00,0.00,N,2,30, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b7569ecffe74..8d375a8cca71 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 +20250310,4100,4200,4200,4100,49452,205358790,00,0.00,N,5,-95, 20250307,4195,4235,4275,4115,69376,290101120,00,0.00,N,5,-75, 20250306,4270,4385,4385,4210,49346,210749895,00,0.00,N,5,-70, 20250305,4340,4220,4370,4135,84104,354819443,00,0.00,N,2,105, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index c90ec84691c9..9a5333af0efe 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 +20250310,2765,2725,2830,2680,4173,11316386,00,0.00,N,2,50, 20250307,2715,2700,2730,2665,7037,19124000,00,0.00,N,5,-5, 20250306,2720,2760,2760,2670,13695,36766020,00,0.00,N,3,0, 20250305,2720,2680,2765,2660,12916,34597945,00,0.00,N,2,40, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 2cb062bba118..2e031150e508 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 +20250310,2315,2340,2395,2245,90422,210837938,00,0.00,N,5,-80, 20250307,2395,2425,2495,2335,109875,264020674,00,0.00,N,5,-35, 20250306,2430,2415,2565,2340,116495,287943035,00,0.00,N,5,-5, 20250305,2435,2270,2450,2130,91589,216016393,00,0.00,N,2,135, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 4b7dedd0ced2..0fb398fae4f0 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 +20250310,8190,8050,8290,8000,439542,3589611480,00,0.00,N,2,110, 20250307,8080,8210,8210,8060,526229,4261169070,00,0.00,N,5,-100, 20250306,8180,8270,8480,8150,602379,4981735155,00,0.00,N,5,-70, 20250305,8250,8250,8310,8150,348994,2866658800,00,0.00,N,2,100, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index a357bed14e5e..5cb4fa564378 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 +20250310,3900,4200,4200,3900,3,12300,00,0.00,N,5,-100, 20250307,4000,4000,4000,4000,10,40000,00,0.00,N,5,-200, 20250306,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, 20250305,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 6888359d7496..3946ee6caa7e 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 +20250310,1275,1269,1289,1260,142444,181217956,00,0.00,N,5,-5, 20250307,1280,1280,1288,1263,78842,100611527,00,0.00,N,3,0, 20250306,1280,1307,1307,1273,248528,319729925,00,0.00,N,5,-30, 20250305,1310,1259,1332,1259,1053271,1377287265,00,0.00,N,2,50, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 89aa1d484d4c..80f24dcf8684 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 +20250310,15990,15950,16050,15800,75762,1209834720,00,0.00,N,2,100, 20250307,15890,15980,16120,15690,148116,2356825545,00,0.00,N,5,-260, 20250306,16150,16300,16540,15990,154259,2500387570,00,0.00,N,5,-190, 20250305,16340,15730,16350,15730,216394,3477972555,00,0.00,N,2,720, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index b4d0398d0ac7..2d4c1e2b7faf 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 +20250310,9500,9370,9740,9320,84026,797623100,00,0.00,N,3,0, 20250307,9500,9450,9750,9320,100934,967797875,00,0.00,N,5,-10, 20250306,9510,9710,9850,9410,120204,1158009505,00,0.00,N,5,-60, 20250305,9570,9320,9770,9320,117039,1118495710,00,0.00,N,2,250, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 1a6f8e6a601f..2bfdbf74958f 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 +20250310,6650,6190,6840,6160,2425633,16068194520,00,0.00,N,2,400, 20250307,6250,6460,6460,6190,492111,3082123360,00,0.00,N,5,-210, 20250306,6460,6400,6590,6320,533898,3449672020,00,0.00,N,2,90, 20250305,6370,6660,6780,6110,1541180,9746277265,00,0.00,N,5,-290, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index ee1b92d1ec36..34d06aa96805 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 +20250310,9220,9250,9390,9180,33489,309721270,00,0.00,N,5,-90, 20250307,9310,9400,9500,9280,24531,229700055,00,0.00,N,2,40, 20250306,9270,9370,9460,9260,37966,364621430,00,0.00,N,5,-100, 20250305,9370,9470,9470,9280,11271,105204655,00,0.00,N,2,40, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 2bb57d5fcc6a..b441ba99b86f 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 +20250310,10500,10500,10900,9860,395,3899790,00,0.00,N,2,150, 20250307,10350,10500,10500,9800,342,3412210,00,0.00,N,5,-60, 20250306,10410,10470,10470,9850,661,6615060,00,0.00,N,2,160, 20250305,10250,10800,10800,9710,750,7576110,00,0.00,N,5,-40, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 1205d41f2e1b..db3c9a962a35 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 +20250310,6330,6300,6330,6180,147148,919408790,00,0.00,N,2,30, 20250307,6300,6240,6430,6210,176543,1111865445,00,0.00,N,3,0, 20250306,6300,6500,6500,6240,245459,1548312795,00,0.00,N,5,-60, 20250305,6360,6300,6550,6250,282517,1802986195,00,0.00,N,2,60, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index f951f0754d6a..9e3598623ad9 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 +20250310,4530,4525,4530,4460,18388,82849465,00,0.00,N,2,5, 20250307,4525,4515,4535,4430,36167,162941335,00,0.00,N,2,10, 20250306,4515,4550,4550,4495,19272,87143979,00,0.00,N,5,-30, 20250305,4545,4520,4550,4515,27500,124840658,00,0.00,N,2,25, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 19c592d03f41..924c73c2e3a3 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 +20250310,22550,22500,23050,22150,88850,2011018450,00,0.00,N,5,-50, 20250307,22600,22500,22800,22250,93610,2108276375,00,0.00,N,2,50, 20250306,22550,22850,23100,22450,159403,3612242400,00,0.00,N,5,-300, 20250305,22850,23650,23900,22650,203991,4682341300,00,0.00,N,5,-650, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 1f16f22fbbbb..23d8aa4d637e 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 +20250310,7720,7820,7850,7520,92299,711546920,00,0.00,N,5,-180, 20250307,7900,8130,8230,7860,112453,899357605,00,0.00,N,5,-340, 20250306,8240,8500,8510,8130,121157,1003155395,00,0.00,N,5,-210, 20250305,8450,8490,8780,8140,353952,2961797895,00,0.00,N,3,0, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 9cae2690160a..5b38d02f51a6 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 +20250310,5810,5650,5880,5645,79906,464724295,00,0.00,N,2,160, 20250307,5650,5590,5840,5550,150685,860428990,00,0.00,N,2,60, 20250306,5590,5720,5720,5510,220935,1240575415,02,0.00,N,5,-340, 20250305,5930,5710,5930,5690,166441,967250440,00,0.00,N,2,280, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index d5bbf6e80627..83c38c397007 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 +20250310,2055,2120,2255,2050,233876,496473671,00,0.00,N,5,-75, 20250307,2130,2200,2220,2130,203139,441244953,00,0.00,N,5,-70, 20250306,2200,2200,2255,2185,97071,213620850,00,0.00,N,5,-20, 20250305,2220,2160,2225,2160,120021,263866673,00,0.00,N,2,60, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index e8cfe362f422..97753785f190 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1750,1750,1750,1750,0,0,00,0.00,Y,3,0, -20250306,1750,1780,1816,1650,1298170,2284790818,00,0.00,Y,5,-41, -20250305,1791,1765,1800,1721,466967,826229825,00,0.00,Y,2,9, +20250310,1605,1490,1720,1490,2261650,3632492213,00,0.00,N,5,-145, +20250307,1750,1750,1750,1750,0,0,00,0.00,N,0,0, +20250306,1750,1780,1816,1650,1298170,2284790818,00,0.00,N,5,-41, +20250305,1791,1765,1800,1721,466967,826229825,00,0.00,N,2,9, 20250304,1782,1891,1891,1533,1800113,3110381823,00,0.00,N,5,-117, 20250228,1899,1925,1925,1355,7390506,12261481001,00,0.00,N,5,-29, 20250227,1928,1906,1953,1895,511067,980037546,00,0.00,N,5,-26, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index d2667b272433..a0947d42b280 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 +20250310,1302,1285,1302,1285,17086,22129884,00,0.00,N,2,17, 20250307,1285,1308,1315,1281,14214,18415563,00,0.00,N,5,-25, 20250306,1310,1296,1320,1296,24463,31973003,00,0.00,N,3,0, 20250305,1310,1286,1310,1286,5332,6961288,00,0.00,N,2,10, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 80631db292e8..f6fc0f03572a 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 +20250310,80000,81100,81300,78900,55034,4385322850,00,0.00,N,5,-900, 20250307,80900,81300,82500,80400,47445,3854331500,00,0.00,N,5,-1100, 20250306,82000,81200,83100,80400,39223,3221920100,00,0.00,N,5,-100, 20250305,82100,81100,83900,80500,103986,8534829350,00,0.00,N,2,100, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index c2aeba037b93..1e191637e609 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 +20250310,3115,3130,3130,2940,11713,35481205,00,0.00,N,2,100, 20250307,3015,3220,3245,3015,22407,69443645,00,0.00,N,5,-175, 20250306,3190,3195,3260,3150,13950,44303162,00,0.00,N,5,-30, 20250305,3220,3190,3295,3190,10478,33817940,00,0.00,N,2,5, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 164369f2191a..105f17dab870 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 +20250310,2090,1961,2135,1961,316433,649395750,00,0.00,N,2,45, 20250307,2045,2170,2250,1985,550865,1151869600,00,0.00,N,5,-45, 20250306,2090,2365,2365,2090,891250,1946005768,00,0.00,N,5,-280, 20250305,2370,2525,2660,2280,882484,2144130873,00,0.00,N,5,-255, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 00b35ced5f52..b9dd45c03858 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 +20250310,805,898,964,776,6991,5870220,00,0.00,N,5,-38, 20250307,843,810,962,721,9223,7376163,00,0.00,N,2,3, 20250306,840,997,997,840,1721,1477365,00,0.00,N,5,-119, 20250305,959,984,984,860,4907,4367852,00,0.00,N,5,-25, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index ad6c9471d1ca..9d9741a7380a 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 +20250310,699,699,699,699,1,699,00,0.00,N,3,0, 20250307,699,699,699,595,342,204215,00,0.00,N,3,0, 20250306,699,699,699,699,1,699,00,0.00,N,3,0, 20250305,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 6097559b09f7..6df39af7c112 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 +20250310,2155,2200,2200,1992,5809,11866760,00,0.00,N,2,25, 20250307,2130,2200,2200,2045,10514,22001285,00,0.00,N,2,50, 20250306,2080,2290,2290,2080,4190,8840710,00,0.00,N,5,-90, 20250305,2170,2290,2290,2170,2637,5767400,00,0.00,N,5,-45, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 2a1210061a25..c3aca189eb6f 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 +20250310,31550,32150,32150,31450,33379,1057740000,00,0.00,N,5,-600, 20250307,32150,32300,32400,31950,35539,1142312400,00,0.00,N,5,-150, 20250306,32300,31800,32900,31700,66129,2143649050,00,0.00,N,2,750, 20250305,31550,31350,31750,31200,28379,893503975,00,0.00,N,2,350, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 0dc66c602713..d46c54af8de1 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 +20250310,1662,1606,1670,1558,47133,77283802,00,0.00,N,2,56, 20250307,1606,1615,1655,1587,57588,93240039,00,0.00,N,5,-9, 20250306,1615,1700,1748,1610,81019,134640604,00,0.00,N,5,-85, 20250305,1700,1750,1751,1700,82275,141899261,00,0.00,N,5,-51, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 6b739c4e571f..3cabdf04565e 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250307,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250306,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250305,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250304,1200,1100,1200,1100,12,13300,00,0.00,Y,2,100, +20250305,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250304,1200,1100,1200,1100,12,13300,00,0.00,N,2,100, 20250228,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250227,1100,1000,1100,1000,11,11100,00,0.00,N,2,100, 20250226,1000,1000,1000,1000,1,1000,00,0.00,N,2,100, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 63540963cc1c..3b83eb0eeeca 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 +20250310,2385,2350,2400,2290,106221,250564906,00,0.00,N,2,35, 20250307,2350,2340,2395,2305,50996,120021990,00,0.00,N,5,-30, 20250306,2380,2305,2420,2265,100599,237454901,00,0.00,N,2,65, 20250305,2315,2280,2370,2280,42790,98528868,00,0.00,N,2,35, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index b3c53ccd2718..8b842fb2f1b2 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 +20250310,7480,7820,7990,7450,281267,2156790245,00,0.00,N,5,-380, 20250307,7860,7680,8240,7440,406460,3227475400,00,0.00,N,2,60, 20250306,7800,8010,8330,7700,482085,3857601760,00,0.00,N,5,-200, 20250305,8000,7800,8350,7710,687734,5534334275,00,0.00,N,2,450, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 9aeabcc21047..b56a01bfa659 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 +20250310,2170,2185,2205,2150,8246,17976995,00,0.00,N,5,-15, 20250307,2185,2175,2220,2170,18327,40152610,00,0.00,N,3,0, 20250306,2185,2160,2225,2160,20541,44951591,00,0.00,N,5,-40, 20250305,2225,2230,2250,2105,21749,47642319,00,0.00,N,2,30, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index ac616f20ee47..b4ed5f6bf695 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 +20250310,1499,1501,1512,1483,25603,38299135,00,0.00,N,2,1, 20250307,1498,1479,1498,1462,33554,49629107,00,0.00,N,2,20, 20250306,1478,1482,1486,1448,21036,30868280,00,0.00,N,3,0, 20250305,1478,1413,1510,1400,46686,67891807,00,0.00,N,2,62, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 59d0a1e4c54f..b2774f3f288f 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 +20250310,50500,49950,51400,49950,70939,3587532300,00,0.00,N,5,-800, 20250307,51300,53300,54300,50400,162411,8450280850,00,0.00,N,5,-2900, 20250306,54200,54400,55100,53100,129815,7027112750,00,0.00,N,5,-100, 20250305,54300,52300,54900,51700,244281,13214755000,00,0.00,N,2,2000, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 38903e9b55c7..7917c2921c28 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 +20250310,1385,1420,1420,1383,150111,209464613,00,0.00,N,5,-15, 20250307,1400,1400,1432,1387,157746,222441948,00,0.00,N,3,0, 20250306,1400,1470,1470,1390,186947,261859487,00,0.00,N,5,-33, 20250305,1433,1390,1440,1390,284403,402956035,00,0.00,N,2,43, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index a010c78577fb..47ad09cf788a 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 +20250310,5380,5250,5380,5220,12695,67127825,00,0.00,N,2,80, 20250307,5300,5220,5320,5220,4160,21824310,00,0.00,N,5,-20, 20250306,5320,5260,5370,5260,4775,25396520,00,0.00,N,2,60, 20250305,5260,5250,5360,5190,15742,82221950,00,0.00,N,2,10, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index d0fa544c97ea..7d06513731e6 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 +20250310,4870,4895,4895,4850,2434,11846358,00,0.00,N,5,-25, 20250307,4895,4900,4975,4880,2436,11933730,00,0.00,N,5,-55, 20250306,4950,5050,5050,4920,3594,17880300,00,0.00,N,5,-100, 20250305,5050,5060,5090,4960,4003,20035960,00,0.00,N,5,-10, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 169293cfefba..c8af6568686f 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 +20250310,582,585,608,575,105368,61484848,00,0.00,N,5,-3, 20250307,585,605,606,585,135865,80545560,00,0.00,N,5,-11, 20250306,596,629,629,588,161943,96549177,00,0.00,N,5,-17, 20250305,613,640,660,600,155727,96519396,00,0.00,N,5,-27, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 227ee8ddce98..88bdc60cdc68 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 +20250310,4735,4630,4750,4630,17670,83009149,00,0.00,N,2,60, 20250307,4675,4685,4720,4615,56843,266009377,00,0.00,N,5,-45, 20250306,4720,4760,4800,4710,12417,58862115,00,0.00,N,5,-30, 20250305,4750,4680,4800,4680,23194,109909323,00,0.00,N,5,-5, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index c39989323c93..60ca591139cd 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 +20250310,51300,51800,53400,51100,36294,1877082500,00,0.00,N,5,-1400, 20250307,52700,50200,54600,49950,101160,5309436200,00,0.00,N,2,2850, 20250306,49850,50800,51500,49750,39233,1981153275,00,0.00,N,5,-850, 20250305,50700,50300,51100,49700,32000,1609772775,00,0.00,N,2,950, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 218b093d047c..b6f2bd6ca3d5 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 +20250310,28000,28650,28900,27850,86422,2452763200,00,0.00,N,2,200, 20250307,27800,27000,27800,26650,85767,2328737425,00,0.00,N,2,250, 20250306,27550,29800,29800,27500,173533,4883085075,00,0.00,N,5,-2050, 20250305,29600,29150,29950,29100,70449,2079433650,00,0.00,N,2,450, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 677fc1585486..da3ce92367f8 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 +20250310,7110,6950,7150,6950,6060,42906800,00,0.00,N,3,0, 20250307,7110,7150,7180,7080,6020,42872850,00,0.00,N,5,-70, 20250306,7180,7110,7240,7100,13324,94964740,00,0.00,N,2,20, 20250305,7160,6940,7220,6940,17521,124272610,00,0.00,N,2,110, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index fa1d38a45bc9..b1a546987bd4 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 +20250310,89700,90000,92300,88000,300234,27048028800,00,0.00,N,5,-1100, 20250307,90800,93900,95200,90400,346555,31979260350,00,0.00,N,5,-4200, 20250306,95000,100400,102000,91200,507190,48208299250,00,0.00,N,5,-4400, 20250305,99400,98200,103600,97500,320207,32130922600,00,0.00,N,2,1400, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 92b0f098d9c9..64f8271bb618 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 +20250310,2675,2665,2685,2640,357534,951908520,00,0.00,N,2,10, 20250307,2665,2740,2790,2655,543582,1473528289,00,0.00,N,5,-85, 20250306,2750,2695,2750,2675,599473,1630343002,00,0.00,N,2,75, 20250305,2675,2620,2685,2620,491993,1309316825,00,0.00,N,2,55, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index d7ffe6526178..a1692d71d3f3 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 +20250310,4150,4150,4165,4130,37687,156359560,00,0.00,N,3,0, 20250307,4150,4115,4160,4060,63156,261046570,00,0.00,N,2,70, 20250306,4080,4075,4105,4065,38413,157185105,00,0.00,N,2,20, 20250305,4060,4030,4080,4020,53858,218320545,00,0.00,N,2,55, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index cb5734c667a9..924047884642 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 +20250310,8400,8060,8400,8060,202,1628800,00,0.00,N,2,100, 20250307,8300,7970,8300,7970,202,1610600,00,0.00,N,2,100, 20250306,8200,7870,8200,7870,202,1590400,00,0.00,N,2,100, 20250305,8100,7820,8100,7820,202,1580200,00,0.00,N,2,50, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index f606f5e12870..3f8e5bf54e54 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 +20250310,2210,2445,2450,2185,193617,438227110,00,0.00,N,5,-120, 20250307,2330,2490,2520,2250,177321,421051820,00,0.00,N,5,-155, 20250306,2485,2400,2515,2395,88604,218423833,00,0.00,N,2,95, 20250305,2390,2155,2510,2155,388286,923199273,00,0.00,N,2,235, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index f91a93c0ba4c..34bff612d0ac 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 +20250310,7500,7390,7610,7120,26431,196883525,00,0.00,N,2,110, 20250307,7390,7760,7880,7050,85311,640130500,00,0.00,N,5,-430, 20250306,7820,7820,8000,7670,29744,230043485,00,0.00,N,3,0, 20250305,7820,7590,7900,7590,39797,308473105,00,0.00,N,2,230, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 5967fb63ecce..c52874936aa4 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 +20250310,8780,9050,9090,8540,57727,511188340,00,0.00,N,5,-80, 20250307,8860,9210,9310,8820,48244,434593600,00,0.00,N,5,-530, 20250306,9390,9170,9460,8830,69322,629921895,00,0.00,N,2,160, 20250305,9230,9080,9430,8920,44185,400628555,00,0.00,N,2,330, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index a09cc44d7af4..a291a0e8a662 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 +20250310,3365,3340,3385,3335,42227,142022190,00,0.00,N,2,10, 20250307,3355,3435,3450,3335,133316,450787124,00,0.00,N,5,-90, 20250306,3445,3395,3480,3375,209715,719922608,00,0.00,N,2,65, 20250305,3380,3320,3385,3275,113996,382441078,00,0.00,N,2,90, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 2a910fe0374d..c27f17d3b752 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 +20250310,33200,33850,34100,33000,50785,1700877700,00,0.00,N,5,-650, 20250307,33850,33900,34950,33500,58103,1993514575,00,0.00,N,5,-150, 20250306,34000,34450,35150,34000,46917,1616620200,00,0.00,N,5,-150, 20250305,34150,34050,35650,33800,87663,3010448525,00,0.00,N,2,100, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 6a330adb7ce5..752e77530096 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 +20250310,2570,2575,2580,2550,8776,22467943,00,0.00,N,3,0, 20250307,2570,2560,2590,2550,8912,22862025,00,0.00,N,2,10, 20250306,2560,2575,2580,2550,14234,36490885,00,0.00,N,3,0, 20250305,2560,2530,2605,2525,12779,32484145,00,0.00,N,2,20, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 5530cf32f5cd..484647cd6467 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 +20250310,486,526,543,480,2712433,1360931735,00,0.00,N,5,-57, 20250307,543,600,600,528,1858856,1038930892,00,0.00,N,5,-57, 20250306,600,610,645,592,1462875,902236044,00,0.00,N,5,-20, 20250305,620,671,743,614,5488338,3651854442,00,0.00,N,5,-47, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 5d992ed0492b..17702b6788fd 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 +20250310,239000,248500,248500,232500,302992,72708620250,00,0.00,N,5,-11000, 20250307,250000,248500,252500,247000,117062,29266940500,00,0.00,N,3,0, 20250306,250000,252000,253000,244500,173575,43154150000,00,0.00,N,5,-1000, 20250305,251000,251000,252500,248000,175950,44053162250,00,0.00,N,3,0, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 29371b83b39f..9dae8111d90c 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 +20250310,6090,6120,6200,6000,6803,41111460,00,0.00,N,5,-30, 20250307,6120,6110,6150,6060,3547,21599890,00,0.00,N,5,-10, 20250306,6130,6160,6250,6040,5411,32974350,00,0.00,N,5,-60, 20250305,6190,6100,6200,6010,9246,56482845,00,0.00,N,2,60, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index b3e69d6aee50..d372d2a3b4a3 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 +20250310,2205,2160,2275,2160,12884,28489300,00,0.00,N,3,0, 20250307,2205,2305,2310,2200,6586,14629825,00,0.00,N,5,-100, 20250306,2305,2295,2310,2165,10741,24115570,00,0.00,N,5,-5, 20250305,2310,2270,2335,2200,2734,6181595,00,0.00,N,2,85, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 89de0a8e9e14..45ce41162ec7 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 +20250310,688,698,707,684,193050,133930391,00,0.00,N,5,-15, 20250307,703,704,705,698,29079,20407748,00,0.00,N,5,-1, 20250306,704,705,714,699,74705,52487970,00,0.00,N,5,-1, 20250305,705,703,710,703,28386,20021834,00,0.00,N,2,1, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 917fa8e6df5f..8e8fd1cb0891 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 +20250310,17250,17330,17530,17110,152833,2636255175,00,0.00,N,5,-150, 20250307,17400,16970,17530,16900,224671,3883493885,00,0.00,N,2,240, 20250306,17160,17900,18000,17100,383114,6651666370,00,0.00,N,5,-590, 20250305,17750,17600,17830,17360,217916,3833184535,00,0.00,N,2,190, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index c75404275ab5..2f42b6e76834 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 +20250310,3930,3985,4055,3900,21022,83300830,00,0.00,N,5,-55, 20250307,3985,4010,4135,3970,8149,32772730,00,0.00,N,2,10, 20250306,3975,4005,4035,3950,17233,68944862,00,0.00,N,5,-25, 20250305,4000,4080,4080,3940,13877,55497860,00,0.00,N,2,5, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 861cfb0b4520..80072e740e7e 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 +20250310,5170,4775,5210,4720,461598,2337277485,00,0.00,N,2,375, 20250307,4795,4790,4860,4680,100836,483523572,00,0.00,N,5,-60, 20250306,4855,4950,4970,4850,55689,271881980,00,0.00,N,5,-80, 20250305,4935,4895,4975,4890,74310,365723529,00,0.00,N,2,30, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index e1e81a37f0de..7c8a2520d61b 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 +20250310,1729,1684,1729,1667,64229,108596728,00,0.00,N,2,32, 20250307,1697,1698,1705,1681,57005,96371920,00,0.00,N,5,-3, 20250306,1700,1702,1724,1687,43024,73204252,00,0.00,N,5,-2, 20250305,1702,1679,1715,1663,51527,87493295,00,0.00,N,2,39, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 614f9a535191..8017f19aafdb 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 +20250310,30750,29400,31450,29250,493774,14998365850,00,0.00,N,2,1500, 20250307,29250,28650,32350,28600,1322243,40269136225,00,0.00,N,2,700, 20250306,28550,28550,30500,28350,367230,10776027650,00,0.00,N,3,0, 20250305,28550,28500,30400,28200,353325,10323532950,00,0.00,N,5,-100, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 6d3d6018d4de..f8e62e69ff29 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,4785,4800,4800,4800,0,0,00,0.00,Y,5,-15, -20250306,4800,4800,4800,4780,70,335280,00,0.00,Y,2,25, -20250305,4775,4780,4780,4775,245,1169955,00,0.00,Y,2,15, +20250310,4790,4785,4790,4785,26,124485,00,0.00,N,2,5, +20250307,4785,4785,4785,4785,0,0,00,0.00,N,3,-15, +20250306,4800,4800,4800,4780,70,335280,00,0.00,N,2,25, +20250305,4775,4780,4780,4775,245,1169955,00,0.00,N,2,15, 20250304,4760,4760,4760,4760,0,0,00,0.00,N,3,-15, 20250228,4775,4775,4775,4775,0,0,00,0.00,N,3,-15, 20250227,4790,4695,4790,4695,5,23760,00,0.00,N,2,190, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index dc58b1657b67..fbf7a757677c 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 +20250310,6660,6840,6850,6600,60725,408928705,00,0.00,N,5,-240, 20250307,6900,6680,7060,6540,118689,807099865,00,0.00,N,2,60, 20250306,6840,7060,7060,6700,89893,615903495,00,0.00,N,5,-170, 20250305,7010,7080,7190,6670,174705,1208058945,00,0.00,N,5,-20, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 1362995fc19b..37fd7357c73d 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 +20250310,7220,7650,7650,7080,162540,1177708705,00,0.00,N,5,-320, 20250307,7540,8420,8670,7500,280232,2179146505,00,0.00,N,5,-880, 20250306,8420,8700,9130,8300,272519,2396539875,00,0.00,N,5,-310, 20250305,8730,8200,9010,8200,190859,1665165230,00,0.00,N,2,560, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index fc33afd02b04..3480fe6b3428 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 +20250310,7090,7080,7100,6980,5446,38295845,00,0.00,N,2,10, 20250307,7080,7040,7200,6960,6287,44595420,00,0.00,N,5,-40, 20250306,7120,7460,7620,6900,15359,109376440,00,0.00,N,5,-270, 20250305,7390,7410,7680,7330,19279,144887460,00,0.00,N,5,-90, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index fd31afa87b94..08dc2049c931 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 +20250310,8520,8310,8600,8200,636630,5348027800,00,0.00,N,2,210, 20250307,8310,8310,8510,8120,567082,4713034385,00,0.00,N,5,-230, 20250306,8540,8450,8790,8310,1779333,15252532600,00,0.00,N,2,40, 20250305,8500,8050,9130,8050,4610806,40503886175,00,0.00,N,2,540, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index a95d5c91da1f..2815bc6267bf 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 +20250310,18060,18550,18600,17950,251806,4573494075,00,0.00,N,5,-740, 20250307,18800,18100,19020,17630,341266,6292942280,00,0.00,N,2,240, 20250306,18560,19070,19300,18400,557581,10550944220,00,0.00,N,5,-120, 20250305,18680,19450,19580,18360,326194,6137415870,00,0.00,N,5,-310, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index c8fb19131509..4c12e23ad181 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 +20250310,4250,4110,4650,4015,2400736,10613941697,00,0.00,N,2,135, 20250307,4115,4040,4190,3910,216495,888023595,00,0.00,N,2,25, 20250306,4090,4165,4180,4010,305758,1244424687,00,0.00,N,5,-95, 20250305,4185,4145,4280,4105,372804,1557044908,00,0.00,N,2,45, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 8367bb6d1722..bc21fa8e9f4c 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 +20250310,4485,4545,4545,4455,50930,228293914,00,0.00,N,5,-50, 20250307,4535,4515,4550,4500,102283,462841700,00,0.00,N,5,-10, 20250306,4545,4535,4550,4490,89540,404452010,00,0.00,N,2,10, 20250305,4535,4550,4560,4525,85157,386613101,00,0.00,N,5,-5, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 2fd4d5e9c83d..723cb0ddc65b 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 +20250310,2655,2650,2665,2565,21806,56485996,00,0.00,N,2,5, 20250307,2650,2695,2695,2595,25638,67209593,00,0.00,N,5,-10, 20250306,2660,2645,2700,2625,18151,48296108,00,0.00,N,2,30, 20250305,2630,2590,2635,2590,4271,11183150,00,0.00,N,2,40, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index b0b7c39b009c..b3ad925d7071 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 +20250310,2700,2700,2705,2680,29662,79810542,00,0.00,N,3,0, 20250307,2700,2675,2710,2630,39469,106401764,00,0.00,N,2,20, 20250306,2680,2635,2685,2610,36899,97640387,00,0.00,N,2,50, 20250305,2630,2595,2630,2595,48260,126035815,00,0.00,N,2,35, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 7f2172049d5b..d68be248b1e0 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 +20250310,1512,1521,1526,1511,79631,120475464,00,0.00,N,5,-9, 20250307,1521,1538,1538,1521,69946,106643195,00,0.00,N,5,-7, 20250306,1528,1563,1563,1527,80128,122551303,00,0.00,N,5,-20, 20250305,1548,1528,1553,1525,48967,74807228,00,0.00,N,2,20, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 943861687586..6d9b69d1e884 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 +20250310,47850,49200,49200,46750,14986,712735450,00,0.00,N,5,-350, 20250307,48200,47650,49250,47000,5125,244723550,00,0.00,N,2,400, 20250306,47800,49350,49350,47550,6648,318361600,00,0.00,N,5,-800, 20250305,48600,48200,48650,47600,6630,318485700,00,0.00,N,2,800, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index b9a07e47007d..c72616849872 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 +20250310,6650,6680,6740,6510,35485,235752760,00,0.00,N,2,40, 20250307,6610,6500,6670,6320,42305,278327895,00,0.00,N,2,100, 20250306,6510,6440,6730,6370,52588,345001520,00,0.00,N,2,70, 20250305,6440,6330,6460,6220,33086,211250350,00,0.00,N,2,110, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 1ddf66694708..a08eb3bee5b1 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 +20250310,199300,194500,203000,193800,38436,7666116200,00,0.00,N,2,5600, 20250307,193700,181300,194800,180200,28061,5335104050,00,0.00,N,2,11400, 20250306,182300,191300,191300,180900,20851,3844774000,00,0.00,N,5,-6700, 20250305,189000,186700,192000,185000,18584,3486342600,00,0.00,N,2,5000, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index d8d9912df4f2..f3455f1b81c5 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 +20250310,2055,1903,2070,1859,431739,861185350,00,0.00,N,2,152, 20250307,1903,1922,1948,1780,329950,614947854,00,0.00,N,5,-18, 20250306,1921,1809,1933,1663,944044,1679991484,00,0.00,N,2,91, 20250305,1830,2000,2040,1830,957062,1821638096,00,0.00,N,5,-185, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 1713a0beb43c..8847c950d494 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 +20250310,15970,16670,16720,15510,2289752,37113902060,00,0.00,N,5,-1190, 20250307,17160,16000,17480,15500,2808805,47496092310,00,0.00,N,2,1110, 20250306,16050,17140,18290,15710,3376863,57812443990,00,0.00,N,5,-580, 20250305,16630,16340,17100,16000,1721984,28434722960,00,0.00,N,2,540, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index e773f59bdb12..5501f9581a57 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 +20250310,1068,1084,1084,1055,101187,107559344,00,0.00,N,5,-7, 20250307,1075,1076,1098,1074,170254,184654107,00,0.00,N,5,-8, 20250306,1083,1063,1089,1055,151710,163231488,00,0.00,N,2,23, 20250305,1060,1040,1066,1040,86453,90836455,00,0.00,N,2,20, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index e2ec7263e4b4..18e7b888bbfd 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 +20250310,32350,32500,33200,31800,54354,1763491375,00,0.00,N,5,-450, 20250307,32800,31700,35150,31700,208858,7097851575,00,0.00,N,2,550, 20250306,32250,32700,34000,32250,93175,3097480775,00,0.00,N,5,-350, 20250305,32600,33300,33900,32150,75981,2487638825,00,0.00,N,5,-1000, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 9f92555fba7a..176c6ed9f9eb 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 +20250310,7430,7600,7600,7260,12891,96154090,00,0.00,N,5,-70, 20250307,7500,7540,7600,7440,18053,135269910,00,0.00,N,5,-100, 20250306,7600,7330,7600,7260,41610,310197400,00,0.00,N,2,280, 20250305,7320,7150,7350,7140,24174,174986405,00,0.00,N,2,170, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index f6c5cc3c4800..e946b0954ebb 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 +20250310,18970,18620,19500,18380,193457,3676897275,00,0.00,N,2,170, 20250307,18800,18620,19200,18500,99111,1860764990,00,0.00,N,5,-110, 20250306,18910,18730,19820,18580,322577,6217463255,00,0.00,N,2,330, 20250305,18580,18580,18850,18400,104279,1940689825,00,0.00,N,3,0, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 330c27a7a601..aadef6313f6d 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 +20250310,3175,3045,3285,2925,662435,2102926583,00,0.00,N,2,125, 20250307,3050,3000,3155,2940,265712,816018452,00,0.00,N,2,10, 20250306,3040,2925,3290,2865,732721,2289891228,00,0.00,N,2,85, 20250305,2955,3060,3082,2820,191975,567503725,00,0.00,N,5,-145, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 35870339a1b2..30fa829f6f59 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 +20250310,27250,26700,27800,26400,123375,3368705350,00,0.00,N,2,300, 20250307,26950,26800,27600,26200,135992,3677289550,00,0.00,N,5,-100, 20250306,27050,27000,28000,26750,183791,5010769225,00,0.00,N,2,150, 20250305,26900,26600,27550,26400,157127,4218232075,00,0.00,N,2,200, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index c4a0104e0551..94e55965c9e9 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 +20250310,4525,4525,4690,4495,3741,16935380,00,0.00,N,5,-50, 20250307,4575,4625,4625,4505,4176,19018075,00,0.00,N,5,-65, 20250306,4640,4590,4790,4580,7080,32608785,00,0.00,N,2,50, 20250305,4590,4680,4900,4500,10574,48691069,00,0.00,N,5,-90, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index e89cd151357a..3ad9dd5497db 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 +20250310,5800,5750,5840,5610,146225,841979840,00,0.00,N,5,-10, 20250307,5810,5820,6060,5750,268125,1583847310,00,0.00,N,5,-90, 20250306,5900,5930,6180,5830,270710,1619635355,00,0.00,N,5,-30, 20250305,5930,6100,6220,5910,277499,1666372675,00,0.00,N,5,-220, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index e6b26214dbec..6811c95d9da9 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 +20250310,2190,2190,2405,2145,2486223,5655489051,00,0.00,N,3,0, 20250307,2190,2395,2460,2140,3709467,8518598012,00,0.00,N,5,-55, 20250306,2245,1925,2535,1925,6255418,14999168758,00,0.00,N,2,295, 20250305,1950,1938,1950,1887,41685,79829438,00,0.00,N,2,12, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index aef225a5a5fe..fc3697c9b6b5 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 +20250310,10690,11320,11480,10570,63592,702438690,00,0.00,N,5,-120, 20250307,10810,11010,11090,10690,46518,505388750,00,0.00,N,5,-220, 20250306,11030,10150,11250,10150,148878,1616844775,00,0.00,N,2,850, 20250305,10180,10070,10340,10060,38403,391826880,00,0.00,N,2,120, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 3995d33cc7c3..c3e7fa6dfe49 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 +20250310,2015,1960,2155,1950,1083657,2202906620,00,0.00,N,2,25, 20250307,1990,2020,2125,1990,726156,1481759698,00,0.00,N,5,-95, 20250306,2085,2050,2335,2035,7223935,16135130939,00,0.00,N,2,20, 20250305,2065,1964,2110,1964,594370,1208214367,00,0.00,N,2,101, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 385ceddbfd03..487fa546be7c 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 +20250310,2370,2410,2435,2360,30568,72693235,00,0.00,N,5,-50, 20250307,2420,2440,2460,2395,33945,81935897,00,0.00,N,5,-40, 20250306,2460,2455,2600,2410,43479,107408875,00,0.00,N,2,10, 20250305,2450,2470,2500,2420,13774,33613447,00,0.00,N,2,5, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 76e6a200ff1d..80409e0b22d9 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 +20250310,6930,7540,7540,6760,176326,1233461000,00,0.00,N,5,-650, 20250307,7580,7360,7590,7080,143258,1034827745,00,0.00,N,2,210, 20250306,7370,7370,7500,7150,93082,676797285,00,0.00,N,2,100, 20250305,7270,7950,8140,7200,369006,2757342570,00,0.00,N,5,-680, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 48463de2330c..7d04115fbb40 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 +20250310,6450,6600,6620,6300,401056,2579062290,00,0.00,N,5,-200, 20250307,6650,6690,6740,6530,446933,2971317330,00,0.00,N,2,70, 20250306,6580,6860,6870,6570,506009,3366287375,00,0.00,N,5,-200, 20250305,6780,6450,6830,6450,1534086,10193838355,00,0.00,N,2,560, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 5adea0591ea3..270f55a55479 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 +20250310,36000,35550,36400,35100,36754,1312371500,00,0.00,N,5,-250, 20250307,36250,35700,36500,34900,30779,1105544450,00,0.00,N,2,550, 20250306,35700,36000,36800,35300,29268,1047967975,00,0.00,N,5,-300, 20250305,36000,34300,36450,34300,57285,2035891325,00,0.00,N,2,1700, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 25365122cfce..70c0bdb58aac 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 +20250310,4925,4965,4970,4800,118672,580726014,00,0.00,N,2,35, 20250307,4890,5050,5050,4890,193628,958719271,00,0.00,N,5,-90, 20250306,4980,4870,5040,4865,327784,1634575178,00,0.00,N,2,45, 20250305,4935,4885,4960,4880,238167,1176569146,00,0.00,N,2,60, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 3aa0f026b55a..c29442ce32bc 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 +20250310,607,606,615,589,287348,172513734,00,0.00,N,5,-3, 20250307,610,623,649,610,92493,57580307,00,0.00,N,5,-15, 20250306,625,657,657,625,90099,56482642,00,0.00,N,5,-15, 20250305,640,660,660,622,79920,50874634,00,0.00,N,2,10, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 3c0ad68a5276..6cf8d5449b12 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 +20250310,3435,3460,3705,3400,3064,10756255,00,0.00,N,5,-70, 20250307,3505,3590,3750,3500,6180,22222912,00,0.00,N,5,-85, 20250306,3590,3580,3770,3500,13956,50307985,00,0.00,N,2,10, 20250305,3580,3925,3960,3580,23314,89182663,00,0.00,N,5,-380, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index e14dece3c204..27d833def6de 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 +20250310,4520,4640,4690,4520,149182,679333342,00,0.00,N,5,-150, 20250307,4670,4625,4915,4610,233540,1113726727,00,0.00,N,5,-10, 20250306,4680,4775,4860,4660,333157,1585430280,00,0.00,N,5,-95, 20250305,4775,4860,4970,4755,219790,1061091509,00,0.00,N,5,-35, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index de7eea3dd005..270ab0ea9606 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 +20250310,4130,4075,4145,4050,2644,10822180,00,0.00,N,2,30, 20250307,4100,4080,4105,4020,1609,6544195,00,0.00,N,2,10, 20250306,4090,4185,4185,4030,3302,13545802,00,0.00,N,5,-50, 20250305,4140,4200,4360,4070,3809,15852396,00,0.00,N,5,-60, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 1455762a33fd..634c6a9a869b 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250307,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250306,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250305,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250304,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250305,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250304,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250228,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250227,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250226,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index dbefed429a39..1bf7972b2373 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 +20250310,3030,3040,3045,2995,14350,43152120,00,0.00,N,5,-15, 20250307,3045,3015,3050,3000,54140,164359210,00,0.00,N,2,5, 20250306,3040,3080,3115,3030,26378,80356924,00,0.00,N,5,-60, 20250305,3100,3075,3175,3025,50807,157638583,00,0.00,N,2,45, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 1f3bfdb29be2..1f3788755c07 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 +20250310,7170,7450,7650,7070,2724337,19956368230,00,0.00,N,5,-380, 20250307,7550,6560,7800,6390,11134946,81745555395,00,0.00,N,2,1060, 20250306,6490,6390,6900,6320,2579133,17203497955,00,0.00,N,2,140, 20250305,6350,6290,6470,6200,476511,3021030380,00,0.00,N,2,90, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 9a39824ac9b2..4fe7bfffab3a 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 +20250310,2530,2515,3080,2505,2922961,8341632912,00,0.00,N,2,25, 20250307,2505,2475,2530,2475,3640,9097865,00,0.00,N,2,15, 20250306,2490,2535,2550,2475,16138,40354742,00,0.00,N,5,-35, 20250305,2525,2535,2560,2525,5378,13635590,00,0.00,N,2,15, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index b7970dceac56..e683e3859931 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 +20250310,1540,1560,1586,1531,27075,41860784,00,0.00,N,5,-30, 20250307,1570,1557,1600,1540,10655,16544718,00,0.00,N,2,13, 20250306,1557,1579,1580,1541,3417,5297061,00,0.00,N,2,6, 20250305,1551,1599,1599,1540,13087,20290511,00,0.00,N,2,7, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index cc2fa0e97e97..9aa28f82ee86 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 +20250310,18420,18530,19320,18340,85924,1601995795,00,0.00,N,5,-280, 20250307,18700,18720,19280,18700,658364,11721027000,00,0.00,N,5,-330, 20250306,19030,19640,19860,19010,57238,1104344755,00,0.00,N,5,-610, 20250305,19640,19010,19750,19010,68347,1328963405,00,0.00,N,2,550, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index fa5ba44557f1..78120946c1de 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 +20250310,11290,10700,11480,10560,138363,1555576635,00,0.00,N,2,740, 20250307,10550,10800,10950,10120,62769,667930425,00,0.00,N,5,-450, 20250306,11000,10350,11300,10350,197952,2153017610,00,0.00,N,2,660, 20250305,10340,9100,10650,9100,157808,1584395640,00,0.00,N,2,1240, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index a6346bcd3c53..ef1ace8987b3 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 +20250310,38350,37150,39200,36000,42311,1596007375,00,0.00,N,2,1200, 20250307,37150,36650,37700,36100,28870,1070507850,00,0.00,N,2,500, 20250306,36650,38100,39350,36500,49676,1870069600,00,0.00,N,5,-1450, 20250305,38100,37300,38400,37300,25865,977130975,00,0.00,N,2,800, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index bc90126ffe6b..1ae8e03ce997 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 +20250310,29100,29800,30000,28850,62549,1836978150,00,0.00,N,5,-700, 20250307,29800,29750,30400,29400,88209,2633688825,00,0.00,N,5,-800, 20250306,30600,31000,31400,30350,64081,1970138450,00,0.00,N,5,-300, 20250305,30900,30050,31300,30050,82824,2555692375,00,0.00,N,2,600, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 44c5224c2029..f9ee1af43e88 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 +20250310,4535,4570,4575,4505,713,3247810,00,0.00,N,5,-35, 20250307,4570,4570,4570,4505,2957,13423745,00,0.00,N,3,0, 20250306,4570,4690,4800,4520,3038,13979805,00,0.00,N,2,5, 20250305,4565,4605,4835,4565,2875,13291445,00,0.00,N,5,-40, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index f63330d1c9b4..05f8c896f687 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 +20250310,3450,3425,3450,3380,102071,348215903,00,0.00,N,2,5, 20250307,3445,3475,3500,3430,132700,459717136,00,0.00,N,5,-35, 20250306,3480,3480,3530,3430,170550,595469871,00,0.00,N,2,5, 20250305,3475,3445,3515,3430,145884,506335713,00,0.00,N,2,30, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 7a3bd21c754e..2e40d418b9f6 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 +20250310,4275,4115,4300,4110,73040,308596854,00,0.00,N,2,125, 20250307,4150,4125,4225,4080,98429,409098239,00,0.00,N,5,-50, 20250306,4200,4370,4385,4080,122736,511773582,00,0.00,N,5,-100, 20250305,4300,4120,4430,4120,105567,446517517,00,0.00,N,2,110, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index ca12bdb37bdc..4f7a9caef38c 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 +20250310,6790,6650,6880,6650,21260,143459960,00,0.00,N,2,140, 20250307,6650,6810,6810,6640,18127,121500695,00,0.00,N,5,-100, 20250306,6750,6980,6980,6720,44144,300517585,00,0.00,N,5,-100, 20250305,6850,6820,7000,6810,13968,95863920,00,0.00,N,2,30, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 02f72d78e288..583f7a1b9484 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 +20250310,7720,7600,7860,7560,3443,26668590,00,0.00,N,5,-30, 20250307,7750,7870,7870,7590,6665,51238530,00,0.00,N,5,-120, 20250306,7870,7820,8080,7810,5892,46935980,00,0.00,N,2,100, 20250305,7770,8050,8200,7450,8998,71073230,00,0.00,N,5,-330, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 85cd3a7333ed..5c2e95094b57 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 +20250310,596,595,602,589,123540,73450728,00,0.00,N,2,1, 20250307,595,600,600,585,213659,125951016,00,0.00,N,5,-5, 20250306,600,605,606,595,319335,191373735,00,0.00,N,5,-3, 20250305,603,604,607,598,183167,110233594,00,0.00,N,5,-3, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 7f5947b0bf59..3caa91fa6163 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 +20250310,349500,339000,352000,336000,273181,94718054250,00,0.00,N,2,10500, 20250307,339000,331000,341000,328000,208637,70373037000,00,0.00,N,2,5000, 20250306,334000,337500,343500,331500,251173,84350707750,00,0.00,N,3,0, 20250305,334000,336000,339000,327500,306239,101574855750,00,0.00,N,2,2000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 77ad5698600f..3fc2dd65f3ad 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 +20250310,44900,45650,46950,44200,394895,17873730100,00,0.00,N,2,800, 20250307,44100,43300,45500,42800,507748,22772336825,00,0.00,N,2,800, 20250306,43300,43400,43400,42050,182178,7817672475,00,0.00,N,5,-200, 20250305,43500,41200,43950,41200,342690,14740699450,00,0.00,N,2,2350, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 512deeb89e51..024712ae4a16 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 +20250310,2305,2280,2325,2255,58369,133258925,00,0.00,N,5,-15, 20250307,2320,2320,2340,2285,74684,172432595,00,0.00,N,5,-20, 20250306,2340,2370,2390,2310,27750,64632260,00,0.00,N,5,-20, 20250305,2360,2265,2375,2265,55388,128250004,00,0.00,N,2,95, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index fb75fac6583b..f1b6af3ba5d1 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 +20250310,18810,18730,18910,18550,13721,257971700,00,0.00,N,2,80, 20250307,18730,19030,19270,18500,22196,415308460,00,0.00,N,5,-300, 20250306,19030,18990,19460,18610,34522,659706665,00,0.00,N,2,40, 20250305,18990,18650,19500,18320,55622,1059078140,00,0.00,N,2,360, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 4aa064eedfcd..244a46732e65 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 +20250310,3315,3275,3350,3235,7594,24832740,00,0.00,N,2,35, 20250307,3280,3235,3360,3215,15001,48828920,00,0.00,N,2,40, 20250306,3240,3260,3265,3200,12502,40213062,00,0.00,N,5,-40, 20250305,3280,3245,3300,3210,11871,38577583,00,0.00,N,2,35, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index a1cf75850aaf..cf07b3ebf73c 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 +20250310,39500,39300,40050,37600,242437,9468902950,00,0.00,N,3,0, 20250307,39500,39400,41000,38500,315091,12417705875,00,0.00,N,5,-300, 20250306,39800,40950,40950,39100,265136,10572604175,02,0.00,N,5,-800, 20250305,40600,43650,43950,40300,324458,13478422800,00,0.00,N,5,-2000, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 6e424f425bfa..d1e63fc5dd5e 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 +20250310,2590,2655,2670,2535,493722,1288648444,00,0.00,N,5,-80, 20250307,2670,2840,2865,2640,1096662,3009356394,00,0.00,N,5,-210, 20250306,2880,2925,2960,2875,384950,1116391884,00,0.00,N,5,-50, 20250305,2930,2960,3020,2885,459183,1349123801,00,0.00,N,5,-30, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 630f8b2d672f..84ba83b95fa6 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 +20250310,6000,6250,6250,5850,165619,997136890,00,0.00,N,5,-430, 20250307,6430,6770,7090,6100,235266,1556373245,00,0.00,N,5,-400, 20250306,6830,6990,6990,6720,65059,442923395,00,0.00,N,5,-90, 20250305,6920,6770,7030,6720,119357,820375245,00,0.00,N,2,150, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 7d3aa9501cb0..5cac2a1b1920 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 +20250310,1770,1746,1880,1735,237093,429821638,00,0.00,N,5,-3, 20250307,1773,1811,1825,1732,217511,384828649,00,0.00,N,5,-66, 20250306,1839,1913,1918,1741,701921,1264058660,00,0.00,N,5,-82, 20250305,1921,2055,2060,1912,499219,966324180,00,0.00,N,5,-74, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 304d82b81585..8aa639eec9e4 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 +20250310,3285,3365,3375,3265,80901,267500395,00,0.00,N,5,-85, 20250307,3370,3325,3395,3310,195628,660277170,00,0.00,N,2,55, 20250306,3315,3280,3320,3265,63312,208898907,00,0.00,N,2,35, 20250305,3280,3240,3280,3235,40996,133923068,00,0.00,N,2,35, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 6d9989251ead..dee4a19e9923 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 +20250310,1920,1925,1925,1880,7072,13528367,00,0.00,N,5,-12, 20250307,1932,1937,1937,1908,4674,8982935,00,0.00,N,5,-3, 20250306,1935,1936,1960,1917,9518,18361770,00,0.00,N,2,2, 20250305,1933,1914,1955,1914,3076,5919390,00,0.00,N,5,-2, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 190a081dc06b..d2cbff3d8456 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 +20250310,31750,30900,32300,30500,286953,9108863600,00,0.00,N,2,400, 20250307,31350,32300,32450,31350,272705,8675373025,00,0.00,N,5,-1450, 20250306,32800,31050,33200,31050,520575,16907732400,00,0.00,N,2,1850, 20250305,30950,30500,31600,30500,278767,8680550225,00,0.00,N,2,300, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index e08110896e9a..29be536f0343 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 +20250310,5050,4910,5070,4850,20884,103504195,00,0.00,N,2,140, 20250307,4910,4740,4970,4740,33071,161333112,00,0.00,N,2,80, 20250306,4830,4970,5130,4830,45563,225931397,00,0.00,N,5,-60, 20250305,4890,5080,5270,4875,86547,432156466,00,0.00,N,5,-210, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 9405b9704458..538c3991b95c 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 +20250310,11710,12150,12150,11710,27052,319437335,00,0.00,N,5,-300, 20250307,12010,12210,12580,11960,44542,542605310,00,0.00,N,5,-490, 20250306,12500,12760,12840,12430,46982,590611905,00,0.00,N,5,-260, 20250305,12760,12810,13100,12760,42085,542190670,00,0.00,N,5,-140, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index efb770805746..57357f49695e 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250310,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250307,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250306,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250305,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250304,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250305,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250304,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250228,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250227,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250226,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index f2b6adff9258..88e493ec27d1 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 +20250310,17170,17650,17650,17100,130055,2249783800,00,0.00,N,5,-510, 20250307,17680,17680,17880,17300,163534,2867404135,00,0.00,N,5,-390, 20250306,18070,18710,18750,18030,117409,2151459800,00,0.00,N,5,-640, 20250305,18710,18080,18790,17900,159174,2910179780,00,0.00,N,2,640, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index c1c6fb246209..5d848b01e556 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 +20250310,4835,4900,4900,4815,57877,280045227,00,0.00,N,5,-25, 20250307,4860,4920,4945,4800,73881,361481740,00,0.00,N,5,-45, 20250306,4905,4925,4970,4900,96141,474458572,00,0.00,N,2,10, 20250305,4895,4815,4925,4815,68241,333972581,00,0.00,N,2,65, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 64b3e7cc5e8d..bcf2abdc2c08 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 +20250310,15230,14920,16410,14770,607367,9374998640,00,0.00,N,2,310, 20250307,14920,14560,15290,14410,240992,3603890005,00,0.00,N,2,360, 20250306,14560,15240,15460,14520,177305,2634610715,00,0.00,N,5,-630, 20250305,15190,14780,15440,14780,237629,3592794170,00,0.00,N,2,420, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 770281fd2432..04de05ebea31 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 +20250310,3300,3170,3485,3140,1376127,4581354110,00,0.00,N,2,130, 20250307,3170,3150,3200,3100,279152,882080773,00,0.00,N,2,5, 20250306,3165,3240,3240,3160,492659,1567248697,00,0.00,N,5,-75, 20250305,3240,3305,3620,3200,2343036,7952368533,00,0.00,N,5,-25, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index c0c05fbd5f2e..17f885ddf6f4 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 +20250310,3180,3100,3185,3090,76292,240118405,00,0.00,N,2,55, 20250307,3125,3130,3215,3105,133308,418515340,00,0.00,N,5,-25, 20250306,3150,3280,3285,3150,242339,776740652,00,0.00,N,5,-60, 20250305,3210,3205,3345,3100,583588,1888524375,00,0.00,N,2,15, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 30bbe2ffc62c..0b8f0dfe75a6 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250307,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250306,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250305,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250304,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250305,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250304,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250228,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250227,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250226,8000,8000,8000,8000,1,8000,00,0.00,N,2,200, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 8aacfd6fe7b6..c45bef495053 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 +20250310,1395,1279,1450,1278,1674861,2334479144,00,0.00,N,2,102, 20250307,1293,1298,1333,1280,262516,341531595,00,0.00,N,5,-8, 20250306,1301,1354,1377,1295,330045,437677990,00,0.00,N,5,-30, 20250305,1331,1234,1335,1234,401627,522399266,00,0.00,N,2,82, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 02ae9c770398..4a4a67f169b0 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 +20250310,10000,10020,10340,9980,101602,1024973400,00,0.00,N,5,-10, 20250307,10010,10090,10320,10010,107864,1090900020,00,0.00,N,5,-100, 20250306,10110,10670,10700,10070,247132,2567475420,00,0.00,N,5,-560, 20250305,10670,10780,10960,10460,249532,2678723515,00,0.00,N,5,-80, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 0f2547cf2803..fbf71d7d2716 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 +20250310,12700,12840,12900,12700,85237,1087120175,00,0.00,N,5,-130, 20250307,12830,13050,13050,12820,63187,815421985,00,0.00,N,5,-210, 20250306,13040,12970,13040,12720,78750,1019661415,00,0.00,N,2,70, 20250305,12970,12860,13090,12800,93680,1205315540,00,0.00,N,2,50, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 3ebe09fc7470..585e0dda87ef 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 +20250310,9300,9210,9670,8900,390300,3621181400,00,0.00,N,5,-10, 20250307,9310,9700,9700,8850,508347,4767661110,00,0.00,N,5,-540, 20250306,9850,11120,11330,9850,799043,8362814070,00,0.00,N,5,-1340, 20250305,11190,11420,11520,10900,974932,10942799235,00,0.00,N,2,290, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 650447b86f8d..8522b5cede06 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 +20250310,2160,2145,2170,2090,121816,260093880,00,0.00,N,2,15, 20250307,2145,2110,2165,2090,52505,110755713,00,0.00,N,2,15, 20250306,2130,2140,2145,2105,39439,83525486,00,0.00,N,5,-5, 20250305,2135,2095,2135,2080,107973,227754456,00,0.00,N,2,20, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 85ccc70077b8..8a4dd78cfb2d 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 +20250310,3875,3875,3880,3795,31842,122075740,00,0.00,N,2,5, 20250307,3870,3880,4155,3830,70508,275399070,00,0.00,N,5,-40, 20250306,3910,3840,3920,3790,55453,214935568,00,0.00,N,2,75, 20250305,3835,3815,3885,3735,28905,110496130,00,0.00,N,2,25, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index fed07c540118..bda75099bd19 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 +20250310,10350,10220,10540,10120,53387,552730195,00,0.00,N,3,0, 20250307,10350,10150,10440,10070,72924,750433495,00,0.00,N,2,110, 20250306,10240,10730,11020,10150,127339,1342631075,00,0.00,N,5,-490, 20250305,10730,10400,10730,10400,89910,948211340,00,0.00,N,2,420, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index d5d470c7a29f..5b71a1a4c149 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 +20250310,15150,15000,15410,14790,31578,479780635,00,0.00,N,2,160, 20250307,14990,14720,15500,14620,45485,688067280,00,0.00,N,2,150, 20250306,14840,15280,15400,14740,32037,482015155,00,0.00,N,5,-430, 20250305,15270,15220,15390,15010,38067,577597075,00,0.00,N,2,120, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 23da5676beee..9700a6b5b97b 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 +20250310,71500,72400,73000,70500,46297,3307916700,00,0.00,N,5,-1400, 20250307,72900,72600,74200,71900,68332,5002598100,00,0.00,N,2,300, 20250306,72600,72300,74100,71800,55018,4015434950,00,0.00,N,2,900, 20250305,71700,69600,72900,69300,94189,6753230900,00,0.00,N,2,2800, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index ef8dd51e688f..6db7618d42e8 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 +20250310,28600,28650,29200,28050,73663,2115981950,00,0.00,N,5,-50, 20250307,28650,28350,29150,28150,80204,2303637750,00,0.00,N,3,0, 20250306,28650,28400,29250,28150,86236,2469758575,00,0.00,N,2,350, 20250305,28300,28250,29050,27800,86260,2432595975,00,0.00,N,2,200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 6f54415f1a3c..94dbe8238fd6 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 +20250310,6620,6630,6640,6600,103616,685032745,00,0.00,N,2,10, 20250307,6610,6620,6630,6590,112562,744364505,00,0.00,N,5,-10, 20250306,6620,6630,6660,6600,92437,611858705,00,0.00,N,2,10, 20250305,6610,6620,6650,6590,101453,670206110,00,0.00,N,5,-10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 353862fc8c9b..92369b27b533 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 +20250310,6690,6500,6830,6300,208586,1369409100,00,0.00,N,5,-190, 20250307,6880,7100,7230,6460,384051,2660049370,00,0.00,N,5,-270, 20250306,7150,7410,7470,6850,349283,2475800325,00,0.00,N,5,-250, 20250305,7400,7600,7670,7350,191214,1424561900,00,0.00,N,5,-200, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 5359868a2530..8c6a829c1722 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 +20250310,8110,8020,8290,7970,42208,343135645,00,0.00,N,5,-40, 20250307,8150,8400,8490,8100,112897,926300085,00,0.00,N,5,-400, 20250306,8550,8550,8690,8170,127828,1076067505,00,0.00,N,5,-60, 20250305,8610,8580,8830,8540,62857,543735290,00,0.00,N,5,-20, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 5b0c080abe0a..685b049e3b15 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 +20250310,9160,7650,9160,7600,1601621,14032506305,00,0.00,N,1,2110, 20250307,7050,7450,7450,7020,73339,524384495,00,0.00,N,5,-410, 20250306,7460,7400,7550,7350,49529,368693240,00,0.00,N,2,130, 20250305,7330,7360,7510,7320,37970,280870575,00,0.00,N,5,-80, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 4d6ae79367a7..bfa143aae94f 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 +20250310,7500,7650,7690,7440,188642,1420362545,00,0.00,N,5,-200, 20250307,7700,7610,7810,7560,167944,1290627895,00,0.00,N,5,-30, 20250306,7730,8020,8040,7700,204840,1606670035,00,0.00,N,5,-260, 20250305,7990,7760,8070,7760,230343,1824039310,00,0.00,N,2,270, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 7000e98007d0..bdff02c94250 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 +20250310,13790,13990,13990,13380,496,6755070,00,0.00,N,2,90, 20250307,13700,14000,15500,13370,2152,29234910,00,0.00,N,5,-210, 20250306,13910,14000,14000,13750,372,5126890,00,0.00,N,2,130, 20250305,13780,13940,14500,13330,522,7184980,00,0.00,N,2,30, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 417849443de1..230d01a91f82 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 +20250310,62700,64000,65000,61200,196205,12331904200,00,0.00,N,5,-1100, 20250307,63800,61500,64100,59800,234347,14699985150,00,0.00,N,2,1400, 20250306,62400,60300,63100,58600,266849,16285239800,00,0.00,N,2,2100, 20250305,60300,60800,62300,58500,337363,20239349150,00,0.00,N,2,800, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index a520c80d19be..9ab97a69c77d 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 +20250310,2580,2485,2625,2485,166444,423538551,00,0.00,N,2,30, 20250307,2550,2635,2685,2550,107635,280249149,00,0.00,N,5,-85, 20250306,2635,2780,2780,2635,132444,353384664,00,0.00,N,5,-125, 20250305,2760,2600,2760,2600,135524,363377960,00,0.00,N,2,125, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index de440dbe72db..6d83711dadb8 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 +20250310,7160,7100,7180,6980,34103,241378880,00,0.00,N,5,-10, 20250307,7170,7280,7370,7100,67089,480203090,00,0.00,N,5,-130, 20250306,7300,7500,7650,7210,56502,416389340,00,0.00,N,5,-200, 20250305,7500,7450,7830,7450,103042,791648360,00,0.00,N,2,60, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index e92d75ce125d..95ce8ff80c71 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 +20250310,40250,40900,43100,40150,73204,3035472875,00,0.00,N,5,-500, 20250307,40750,41500,44500,39200,225117,9382482825,00,0.00,N,2,150, 20250306,40600,42500,42800,40600,54538,2247620325,00,0.00,N,5,-1850, 20250305,42450,44300,45800,42350,121446,5303579925,00,0.00,N,5,-850, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 30bb52e844df..e1ddbe6013d6 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 +20250310,1302,1286,1321,1275,67288,87550123,00,0.00,N,2,2, 20250307,1300,1296,1309,1289,40650,52656729,00,0.00,N,5,-7, 20250306,1307,1320,1320,1290,59220,77345411,00,0.00,N,2,9, 20250305,1298,1300,1308,1282,44394,57311832,00,0.00,N,5,-2, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index dc0a757310ba..9951b6ef870f 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 +20250310,7700,8110,8310,7450,778757,6159557585,00,0.00,N,5,-330, 20250307,8030,8940,9070,8030,1336960,11205723775,00,0.00,N,5,-1100, 20250306,9130,9020,9130,8900,513162,4649301490,00,0.00,N,2,110, 20250305,9020,9150,9170,8840,502783,4572942230,00,0.00,N,2,220, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index d2080ef533d6..ceffa4b6ddd2 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 +20250310,12400,12650,12650,12010,27655,336637550,00,0.00,N,5,-170, 20250307,12570,12520,12770,12320,42387,531953410,00,0.00,N,5,-200, 20250306,12770,12850,13100,12520,54563,693864075,00,0.00,N,5,-240, 20250305,13010,12730,13150,12730,55887,722283305,00,0.00,N,2,40, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index a9e29250c028..b8255cbfcaa3 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 +20250310,14150,14120,14230,13760,46668,656112735,00,0.00,N,2,80, 20250307,14070,14500,14570,13700,96675,1377016965,00,0.00,N,5,-430, 20250306,14500,15250,15250,14480,97647,1432651650,00,0.00,N,5,-560, 20250305,15060,15200,15620,14800,96176,1461888835,00,0.00,N,5,-140, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 842cbcbe35ef..3ceb7075123c 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 +20250310,20100,20000,20450,19870,22287,448184530,00,0.00,N,2,110, 20250307,19990,20150,20650,19980,42412,855382180,00,0.00,N,5,-710, 20250306,20700,21650,22000,20550,35633,740829125,00,0.00,N,5,-950, 20250305,21650,22000,22550,21600,36632,804913550,00,0.00,N,5,-450, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index f945dbe24440..da0562b11ac4 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 +20250310,45450,44300,46600,43300,153368,6940183625,00,0.00,N,2,1550, 20250307,43900,46350,47700,43700,261913,11808942900,00,0.00,N,5,-2900, 20250306,46800,49150,49250,46450,254758,12046334200,00,0.00,N,5,-2050, 20250305,48850,50300,51700,48600,218357,10870669300,00,0.00,N,5,-900, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 14d5d6114139..ed3e1177034c 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 +20250310,698,692,721,681,264774,186250645,00,0.00,N,2,6, 20250307,692,690,695,682,117951,81155644,00,0.00,N,2,1, 20250306,691,705,712,688,180577,125011166,00,0.00,N,5,-9, 20250305,700,668,713,668,349106,242618421,00,0.00,N,2,32, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 8f5862257abe..7da3bd5de926 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,1996,1991,1996,1991,20,39872,00,0.00,N,2,1, +20250310,1990,1996,1996,1996,0,0,00,0.00,Y,5,-6, +20250307,1996,1991,1996,1991,20,39872,00,0.00,Y,2,1, 20250306,1995,1995,1995,1995,7,13965,00,0.00,N,3,0, 20250305,1995,1995,1995,1995,0,0,00,0.00,N,3,-5, 20250304,2000,2300,2300,2000,5,10300,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index ec798ccad109..f96ed63d3b7f 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 +20250310,1659,1585,1682,1585,71184,115920150,00,0.00,N,5,-26, 20250307,1685,1668,1689,1651,37972,63481696,00,0.00,N,5,-1, 20250306,1686,1710,1710,1683,31800,53856966,00,0.00,N,5,-24, 20250305,1710,1648,1729,1648,63368,107424892,00,0.00,N,2,14, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index af57b5399317..f1c6d2e663a6 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 +20250310,5220,5280,5370,5210,259442,1368308480,00,0.00,N,5,-150, 20250307,5370,5210,5480,5190,396709,2120283120,00,0.00,N,2,30, 20250306,5340,5660,5920,5340,1001367,5670305685,00,0.00,N,5,-210, 20250305,5550,5510,5770,5360,625843,3471490925,00,0.00,N,5,-60, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 39ffd1ad2634..0a193329e5df 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 +20250310,8800,8820,9080,8600,233023,2059257315,00,0.00,N,5,-120, 20250307,8920,8810,9080,8650,271442,2407519665,00,0.00,N,2,140, 20250306,8780,9400,9560,8760,594134,5323152385,00,0.00,N,5,-520, 20250305,9300,9250,9560,9220,294811,2754702100,00,0.00,N,5,-20, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv new file mode 100644 index 000000000000..96e30c54bde4 --- /dev/null +++ b/393970/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,14240,11450,14240,10990,18111213,236751231850,00,0.00,N,1,3280, +20250307,10960,12700,14170,10880,12113384,153456645390,00,0.00,N,5,-1150, +20250306,12110,17830,19390,12110,42087185,713148650695,00,0.00,N,2,3110, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 52a2eeadb9de..2bcd9e1911d8 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 +20250310,13920,14150,14350,13850,98526,1385489160,00,0.00,N,5,-120, 20250307,14040,13450,14800,13400,249012,3496609925,00,0.00,N,2,390, 20250306,13650,14600,14600,13500,160458,2218875500,00,0.00,N,5,-680, 20250305,14330,14400,14770,14110,92809,1326303990,00,0.00,N,2,130, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 44129140875d..e313434aee51 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 +20250310,5480,5490,5650,5470,840373,4642490755,00,0.00,N,5,-120, 20250307,5600,5740,5900,5550,1163243,6611796755,00,0.00,N,5,-250, 20250306,5850,6070,6140,5780,1303452,7769460625,00,0.00,N,5,-210, 20250305,6060,6200,6370,5990,1554592,9522486520,00,0.00,N,5,-200, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 398eb6fde129..706d52391086 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 +20250310,5090,5130,5180,5030,209154,1066759235,00,0.00,N,5,-80, 20250307,5170,5160,5250,5130,426818,2227237540,00,0.00,N,2,20, 20250306,5150,5130,5250,5120,404187,2101913155,00,0.00,N,2,30, 20250305,5120,5100,5170,5100,185257,950017010,00,0.00,N,3,0, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index fb856422a3d3..dbbef23d7104 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 +20250310,8130,8140,8320,8110,83833,686305010,00,0.00,N,5,-30, 20250307,8160,8400,8460,8140,157211,1299050775,00,0.00,N,5,-280, 20250306,8440,8790,8840,8300,232684,1970729965,00,0.00,N,5,-280, 20250305,8720,8670,8940,8590,124990,1088351075,00,0.00,N,2,60, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 57f3f99517d1..acd7f8dfae67 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 +20250310,2300,2270,2330,2270,79016,182012876,00,0.00,N,3,0, 20250307,2300,2290,2350,2275,161265,372068067,00,0.00,N,5,-50, 20250306,2350,2415,2445,2310,189624,446934148,00,0.00,N,5,-55, 20250305,2405,2375,2455,2355,186643,447924161,00,0.00,N,2,55, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 7c3347a950c1..0fe91c931518 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 +20250310,8990,8700,9400,8600,1036417,9446436475,00,0.00,N,2,300, 20250307,8690,8550,9290,8480,321313,2848521935,00,0.00,N,2,50, 20250306,8640,8870,8870,8600,118921,1031795390,00,0.00,N,5,-90, 20250305,8730,8650,8800,8600,167960,1459331445,00,0.00,N,2,90, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index d7d3bd8141ab..85223b9b1254 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 +20250310,2820,2835,2835,2790,23117,64874889,00,0.00,N,5,-15, 20250307,2835,2805,2845,2805,38360,108489441,00,0.00,N,5,-5, 20250306,2840,2795,2840,2795,45300,127800628,00,0.00,N,2,15, 20250305,2825,2775,2825,2775,49001,137583345,00,0.00,N,2,50, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 3593071ba746..b11b836d80e6 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 +20250310,17090,17050,17540,17000,177754,3066287405,00,0.00,N,3,0, 20250307,17090,18170,18400,16940,463681,8114713270,00,0.00,N,5,-1310, 20250306,18400,18940,19150,18350,454955,8495127725,00,0.00,N,2,100, 20250305,18300,18200,18600,17810,265572,4838583690,00,0.00,N,2,210, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 9f2bf63f1ff2..63fe85c6cf96 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 +20250310,3080,3015,3120,2955,61161,185893180,00,0.00,N,2,70, 20250307,3010,3040,3090,2965,69217,209392990,00,0.00,N,2,5, 20250306,3005,3120,3240,2960,142603,430848075,00,0.00,N,5,-90, 20250305,3095,3170,3270,3065,102431,318433850,00,0.00,N,5,-75, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 0b0021ee949c..cdf227603a22 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 +20250310,45850,46000,47700,45800,141366,6590271100,00,0.00,N,2,50, 20250307,45800,45750,46700,45250,113897,5240290300,00,0.00,N,3,0, 20250306,45800,47400,47650,45500,93794,4324578225,00,0.00,N,5,-1050, 20250305,46850,47700,48800,46700,84876,4009725700,00,0.00,N,5,-750, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 6751c90eeb8e..e6d272d9189d 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 +20250310,3600,3570,3600,3560,44926,161148065,00,0.00,N,2,5, 20250307,3595,3595,3620,3560,52628,188524511,00,0.00,N,3,0, 20250306,3595,3485,3595,3485,67034,237725009,00,0.00,N,2,75, 20250305,3520,3470,3530,3470,32159,112637184,00,0.00,N,2,10, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 417ebd4d6a97..9fcaeba21d39 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 +20250310,21000,20400,21000,20300,27459,570107550,00,0.00,N,2,350, 20250307,20650,20900,21400,20500,50787,1063052725,00,0.00,N,5,-650, 20250306,21300,22550,22650,21300,56748,1237882650,00,0.00,N,5,-1450, 20250305,22750,22200,22850,22000,27683,622037800,00,0.00,N,2,800, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index acef21f4ff69..6d2b17bdb18d 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 +20250310,89200,89400,90800,88200,145306,12946149100,00,0.00,N,5,-100, 20250307,89300,88300,90000,87500,330788,29358688650,00,0.00,N,5,-900, 20250306,90200,91400,91500,88900,270308,24371176650,00,0.00,N,5,-800, 20250305,91000,91400,92300,89500,172568,15664839200,00,0.00,N,2,2100, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 28c92ec2dcef..905a068dd359 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 +20250310,5990,6000,6000,5430,461,2548390,00,0.00,N,5,-390, 20250307,6380,6380,6380,6380,1,6380,00,0.00,N,2,180, 20250306,6200,6200,6200,6200,0,0,00,0.00,N,3,0, 20250305,6200,6200,6200,6200,0,0,00,0.00,N,3,100, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 8961030caa7f..7e2df6dfff9f 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 +20250310,14840,14850,15680,14550,250831,3788135755,00,0.00,N,2,740, 20250307,14100,14020,14180,13840,43384,608533485,00,0.00,N,2,40, 20250306,14060,14280,14450,13990,38953,550091770,00,0.00,N,5,-230, 20250305,14290,14000,14490,14000,34940,497462165,00,0.00,N,2,190, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index e18c91f36d93..adb617c95edd 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 +20250310,8700,8700,8700,8400,4,34400,00,0.00,N,3,0, 20250307,8700,8400,8700,8000,558,4483750,00,0.00,N,5,-100, 20250306,8800,8800,8800,8800,1,8800,00,0.00,N,3,0, 20250305,8800,8600,8800,8600,7,60600,00,0.00,N,2,400, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 5c975d6ca798..52bbebf2f509 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 +20250310,1497,1438,1518,1430,383357,571261406,00,0.00,N,2,58, 20250307,1439,1459,1475,1438,97398,141137311,00,0.00,N,5,-20, 20250306,1459,1440,1465,1437,107073,154997791,00,0.00,N,2,25, 20250305,1434,1417,1434,1411,117183,166670095,00,0.00,N,2,26, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 0c5625e4a547..144e9dfe983d 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 +20250310,14790,14900,14900,14790,3743,55666945,00,0.00,N,5,-10, 20250307,14800,15000,15000,14760,4543,67607850,00,0.00,N,5,-200, 20250306,15000,14730,15070,14730,3530,52776890,00,0.00,N,2,270, 20250305,14730,14600,14890,14600,1180,17344510,00,0.00,N,2,30, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index e453724539a2..7f4db648980e 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 +20250310,25600,26000,26300,25550,367874,9489538525,00,0.00,N,5,-450, 20250307,26050,25450,26250,25200,443326,11483624825,00,0.00,N,2,550, 20250306,25500,26800,27200,25400,732123,19033152000,00,0.00,N,5,-1000, 20250305,26500,26250,26750,26250,392035,10378352725,00,0.00,N,2,500, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index d602f367d0d3..f71624c48a0a 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 +20250310,3105,3085,3190,3060,144086,443619455,00,0.00,N,5,-5, 20250307,3110,3230,3230,3070,300756,937785807,00,0.00,N,5,-130, 20250306,3240,3210,3240,3120,157453,500688345,00,0.00,N,2,30, 20250305,3210,3350,3350,3205,124369,402755658,00,0.00,N,5,-135, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index c9fece205e0a..27cb910cb3c4 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 +20250310,692,533,692,533,3614515,2424229730,00,0.00,N,1,159, 20250307,533,700,720,522,1642772,966020995,00,0.00,N,5,-208, 20250306,741,931,940,730,214054,173333735,00,0.00,N,5,-190, 20250305,931,932,947,916,29620,27594506,00,0.00,N,5,-1, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 17f032f2dc5d..4e99ce558807 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 +20250310,12910,13010,13060,12890,14195,184015780,00,0.00,N,5,-100, 20250307,13010,12980,13130,12880,26804,347685250,00,0.00,N,5,-60, 20250306,13070,13530,13540,12950,27871,368548250,00,0.00,N,5,-430, 20250305,13500,12960,13680,12920,34942,464840340,00,0.00,N,2,670, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 1863b6454a28..fc3e7f2536f3 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 +20250310,2580,2595,2625,2580,10046,26003385,00,0.00,N,5,-50, 20250307,2630,2615,2770,2595,19264,50570895,00,0.00,N,2,15, 20250306,2615,2695,2695,2610,13119,34693316,00,0.00,N,5,-50, 20250305,2665,2610,2680,2610,1457,3842315,00,0.00,N,2,55, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 8051194e5459..5de533a11861 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 +20250310,13210,13440,13490,13010,17672,234006890,00,0.00,N,5,-170, 20250307,13380,13540,14130,13220,53337,728887755,00,0.00,N,5,-470, 20250306,13850,13100,14300,13040,92956,1273833165,00,0.00,N,2,650, 20250305,13200,13250,13710,13060,45212,603834700,00,0.00,N,2,250, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 6da50db2a24d..6ee2e2fd962e 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 +20250310,7990,8150,8180,7920,109096,876112160,00,0.00,N,5,-360, 20250307,8350,8650,8840,8050,130088,1094424485,00,0.00,N,5,-470, 20250306,8820,8850,8850,8660,45236,394635345,00,0.00,N,5,-30, 20250305,8850,8400,8850,8400,91340,795258535,00,0.00,N,2,450, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 0e9d846bfb19..092c497c90dd 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 +20250310,3830,3785,4220,3725,13769598,55104324258,00,0.00,N,2,115, 20250307,3715,3785,4380,3715,13514408,54982601741,00,0.00,N,5,-130, 20250306,3845,3240,4225,3155,30287706,119008483355,00,0.00,N,2,495, 20250305,3350,3290,3525,3150,3656977,12360727617,00,0.00,N,2,60, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 37bc19af5b7e..813514dee0d2 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 +20250310,2125,2175,2175,2100,11406,24150370,00,0.00,N,2,5, 20250307,2120,2120,2165,2090,24832,52462650,00,0.00,N,5,-20, 20250306,2140,2230,2240,2140,43384,94380522,00,0.00,N,5,-90, 20250305,2230,2250,2265,2200,40538,89694375,00,0.00,N,5,-20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 2a347a3968b3..86da32a5b684 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 +20250310,7990,8080,8250,7990,150301,1217415795,00,0.00,N,5,-200, 20250307,8190,8350,8450,8180,417313,3452432130,00,0.00,N,5,-700, 20250306,8890,8640,9270,8150,1670730,14683611660,00,0.00,N,2,500, 20250305,8390,7850,8430,7850,707038,5899684415,00,0.00,N,2,520, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 51a304d5d428..f26d251a9bb5 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 +20250310,3645,3720,3765,3635,44263,162736225,00,0.00,N,5,-95, 20250307,3740,3835,3835,3695,50173,187826008,00,0.00,N,5,-40, 20250306,3780,4100,4100,3780,67423,261727576,00,0.00,N,5,-210, 20250305,3990,4000,4150,3990,22198,89214860,00,0.00,N,5,-10, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index d43743df6769..ceec94df454d 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 +20250310,6690,6690,6750,6480,56250,371195730,00,0.00,N,3,0, 20250307,6690,6680,6760,6550,67664,449781710,00,0.00,N,5,-30, 20250306,6720,7000,7120,6720,57507,394360430,00,0.00,N,5,-230, 20250305,6950,6820,7040,6820,53862,371848710,00,0.00,N,2,130, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index bf3b482f5d13..daafb9aca0af 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 +20250310,948,1000,1000,850,39,34071,00,0.00,N,5,-52, 20250307,1000,999,1099,825,16,15923,00,0.00,N,2,30, 20250306,970,1079,1112,824,300,290253,00,0.00,N,2,1, 20250305,969,1139,1139,950,41,39711,00,0.00,N,5,-31, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index dc63029267bb..013928e81249 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 +20250310,9140,9130,9770,8830,1018303,9521866895,00,0.00,N,5,-10, 20250307,9150,9270,9940,9000,1282648,12194696800,00,0.00,N,5,-190, 20250306,9340,9490,10000,9340,879648,8454400415,00,0.00,N,5,-320, 20250305,9660,9030,9780,8990,2657741,25081634250,00,0.00,N,2,630, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 5175a116f413..f823529f98fe 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 +20250310,1668,1697,1697,1653,44169,73572949,00,0.00,N,5,-14, 20250307,1682,1702,1768,1675,93569,158267991,00,0.00,N,5,-41, 20250306,1723,1720,1735,1717,18111,31219635,00,0.00,N,5,-23, 20250305,1746,1760,1789,1711,77054,133952781,00,0.00,N,2,37, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index b369e001001c..95f87c66bc47 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 +20250310,11100,10960,11200,10780,154027,1689415425,00,0.00,N,2,90, 20250307,11010,11010,11260,10610,278860,3045571500,00,0.00,N,5,-190, 20250306,11200,10500,11380,10390,665914,7314808960,00,0.00,N,2,880, 20250305,10320,9320,11480,9260,3080442,32308457435,00,0.00,N,2,1140, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index f99635681d7e..8bcf0842bb3f 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 +20250310,7810,7760,7840,7690,4208,32665600,00,0.00,N,2,50, 20250307,7760,7840,7900,7750,10681,83010090,00,0.00,N,5,-80, 20250306,7840,7880,7930,7790,7904,62067305,00,0.00,N,5,-40, 20250305,7880,7780,7980,7770,5522,43273280,00,0.00,N,2,40, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 20f52e584bd8..68caed604608 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 +20250310,7160,7360,7360,7110,155392,1111094350,00,0.00,N,5,-90, 20250307,7250,7320,7660,7220,100035,726893030,00,0.00,N,5,-70, 20250306,7320,7310,7320,7230,84520,613069305,00,0.00,N,2,20, 20250305,7300,7220,7300,7200,130618,946534265,00,0.00,N,2,100, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 00636ffddc9a..51db4da806ed 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 +20250310,34050,34500,35650,34050,37307,1286505000,00,0.00,N,5,-400, 20250307,34450,33500,34600,33050,41912,1427952075,00,0.00,N,2,200, 20250306,34250,35200,36250,34250,58092,2039291750,00,0.00,N,5,-1050, 20250305,35300,37000,37500,34500,83203,2953631300,00,0.00,N,5,-1700, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 02b2c43be3ad..0cceed42ced4 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 +20250310,6860,6900,7080,6820,25440,175748120,00,0.00,N,5,-80, 20250307,6940,6790,7100,6730,57794,401238340,00,0.00,N,2,80, 20250306,6860,7100,7150,6760,112802,776113355,00,0.00,N,5,-150, 20250305,7010,6940,7100,6860,63038,438337545,00,0.00,N,2,70, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 30c43ed52dde..4973e7e3f6c1 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 +20250310,2230,2200,2300,2200,91440,203621776,00,0.00,N,5,-50, 20250307,2280,2300,2385,2230,98341,225547615,00,0.00,N,5,-20, 20250306,2300,2255,2380,2250,93144,215712134,00,0.00,N,5,-10, 20250305,2310,2310,2340,2225,84589,192822888,00,0.00,N,2,10, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 0be491f30694..7f90046751f4 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 +20250310,11240,11020,11380,11000,222048,2489684690,00,0.00,N,2,150, 20250307,11090,11020,11300,11020,189503,2116660565,00,0.00,N,5,-100, 20250306,11190,11400,11630,11190,235316,2670745965,00,0.00,N,5,-250, 20250305,11440,11250,11490,11230,222150,2528320115,00,0.00,N,2,270, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 02a1ca8daf04..400d1e63e5b5 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 +20250310,4960,4970,4985,4930,31143,154341275,00,0.00,N,5,-10, 20250307,4970,4895,5200,4865,66139,328725908,00,0.00,N,2,75, 20250306,4895,4790,4895,4780,38901,189253741,00,0.00,N,2,115, 20250305,4780,4750,4780,4740,19201,91494390,00,0.00,N,2,30, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index b33080da35ba..3de2a66140fe 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 +20250310,3405,3425,3435,3380,61005,208159737,00,0.00,N,5,-20, 20250307,3425,3370,3460,3370,50498,171922244,00,0.00,N,3,0, 20250306,3425,3535,3550,3405,66083,228295957,00,0.00,N,5,-90, 20250305,3515,3380,3550,3380,63583,221350010,00,0.00,N,2,135, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 4aa0d1f7d88b..87cf8d0f0ef3 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 +20250310,10250,10080,10300,10070,18430,187169710,00,0.00,N,2,30, 20250307,10220,10200,10320,10110,16176,165315770,00,0.00,N,2,30, 20250306,10190,10100,10210,10010,21084,213256500,00,0.00,N,2,60, 20250305,10130,10130,10190,9910,16233,163059115,00,0.00,N,3,0, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index a5b5d1e9b21c..01ed6a54cae1 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 +20250310,8350,8310,8560,8210,24812,208358445,00,0.00,N,2,40, 20250307,8310,8200,8400,8070,28246,232218750,00,0.00,N,2,90, 20250306,8220,8420,8590,8200,34250,283485675,00,0.00,N,5,-150, 20250305,8370,8560,8750,8320,52133,442951105,00,0.00,N,5,-190, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index c3fd08767745..a847a8ed5cf0 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 +20250310,8390,8330,8630,8330,2143,17969920,00,0.00,N,5,-120, 20250307,8510,8470,8640,8310,2894,24307300,00,0.00,N,2,40, 20250306,8470,8750,8850,8470,3573,30609200,00,0.00,N,5,-280, 20250305,8750,8320,8780,8320,3317,28154210,00,0.00,N,2,390, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 8af38a450d23..cadb2c19a19e 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 +20250310,11500,11470,11790,11470,13154,152534550,00,0.00,N,5,-120, 20250307,11620,11800,11870,11420,18835,219079230,00,0.00,N,5,-270, 20250306,11890,12000,12050,11650,16194,190312905,00,0.00,N,2,20, 20250305,11870,11200,12110,11200,22206,261397500,00,0.00,N,2,520, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index dac8d3a2f5ab..b69f9539dfc4 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,2110,2110,2110,2105,2809,5920635,00,0.00,N,2,5, 20250307,2105,2105,2110,2105,63984,134860130,00,0.00,N,3,0, 20250306,2105,2100,2110,2100,62699,132140989,00,0.00,N,2,5, 20250305,2100,2105,2105,2100,24493,51481630,00,0.00,N,5,-5, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index f94d465b029f..f359b14adb84 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250310,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250307,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250306,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250305,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250304,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250305,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250304,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250228,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250227,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250226,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 85fb27cac896..a3965ecc9dbe 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 +20250310,2665,2780,2780,2650,50659,135636996,00,0.00,N,5,-50, 20250307,2715,2795,2805,2715,72107,197508266,00,0.00,N,5,-95, 20250306,2810,2835,2865,2745,61496,171431806,00,0.00,N,5,-20, 20250305,2830,2800,2855,2770,43758,122838989,00,0.00,N,2,40, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index fb4128143e90..a6c2f76180cd 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 +20250310,13530,13500,13700,13310,45250,610877510,00,0.00,N,2,80, 20250307,13450,13570,13780,13200,75500,1021698410,00,0.00,N,5,-280, 20250306,13730,14290,14290,13650,74422,1028126360,00,0.00,N,5,-280, 20250305,14010,13700,14230,13700,51285,718705870,00,0.00,N,2,330, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index be3d815457a1..78f0c2577be7 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 +20250310,11160,11340,11460,11100,151669,1700515485,00,0.00,N,5,-190, 20250307,11350,11300,11520,11200,156697,1775279240,00,0.00,N,5,-150, 20250306,11500,11250,11960,11250,217706,2523004480,00,0.00,N,2,200, 20250305,11300,11490,11900,11290,260925,2998487205,00,0.00,N,5,-70, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index d2312800bddf..ca414f147bee 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 +20250310,3810,3710,4195,3660,244318,968744599,00,0.00,N,2,115, 20250307,3695,3460,4035,3380,444443,1689160790,00,0.00,N,2,225, 20250306,3470,3470,3590,3365,31809,109751703,00,0.00,N,3,0, 20250305,3470,3540,3560,3310,52356,180268265,00,0.00,N,5,-70, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 9b92e24e43a3..4fa1b642dcca 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 +20250310,1611,1638,1638,1608,74801,120999073,00,0.00,N,5,-12, 20250307,1623,1684,1684,1602,130159,212772857,00,0.00,N,5,-30, 20250306,1653,1686,1717,1648,147860,246546959,00,0.00,N,5,-20, 20250305,1673,1647,1685,1647,104607,174390288,00,0.00,N,2,26, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index d4a4bccabf44..c3d0d413bc98 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 +20250310,9100,9020,9510,9000,55795,510256960,00,0.00,N,5,-520, 20250307,9620,9430,9980,9410,16220,155956545,00,0.00,N,2,20, 20250306,9600,9760,9850,9560,27266,264042020,00,0.00,N,5,-160, 20250305,9760,9740,9980,9500,19696,190809900,00,0.00,N,2,20, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index fe0e77a9dea5..03f30602d71e 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 +20250310,6660,6670,6760,6610,53217,355317095,00,0.00,N,5,-90, 20250307,6750,6860,6950,6700,124953,852987075,00,0.00,N,5,-110, 20250306,6860,6610,8220,6530,2549401,19414489070,00,0.00,N,2,250, 20250305,6610,6520,6630,6500,14334,94002675,00,0.00,N,2,90, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 7b9a935cac42..02acab676543 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 +20250310,27750,28500,28500,26500,293502,8036677025,00,0.00,N,5,-1000, 20250307,28750,27000,29850,26950,485681,13995894100,00,0.00,N,2,1500, 20250306,27250,27550,28450,26300,251840,6906937850,00,0.00,N,2,750, 20250305,26500,25500,27600,25450,243856,6497726900,00,0.00,N,2,900, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 89b53440d4b1..b3f06f407c8d 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 +20250310,1675,1650,1675,1618,106949,174783537,00,0.00,N,2,27, 20250307,1648,1652,1685,1636,77496,127631757,00,0.00,N,5,-4, 20250306,1652,1637,1683,1621,144703,239607932,00,0.00,N,2,20, 20250305,1632,1596,1634,1590,42352,68042895,00,0.00,N,2,21, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 8dd977bada6f..b6cc4a719d00 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 +20250310,12590,12730,12930,12020,219406,2747821305,00,0.00,N,5,-140, 20250307,12730,14100,14880,12700,837055,11607489805,00,0.00,N,5,-1360, 20250306,14090,12730,16340,12590,4126569,61352864145,00,0.00,N,2,1520, 20250305,12570,12570,13370,12360,517208,6611300650,00,0.00,N,3,0, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 55a8f4bc53b2..ed0a9cf98c4e 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 +20250310,29750,29900,30450,29650,28779,865916000,00,0.00,N,2,150, 20250307,29600,29150,30100,29150,41587,1233487325,00,0.00,N,2,500, 20250306,29100,30450,30500,28700,49239,1438253175,00,0.00,N,5,-850, 20250305,29950,29500,30500,29500,45376,1365414650,00,0.00,N,2,850, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 4c2abb54e289..7f5b5a2e9bd0 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 +20250310,790,772,804,772,35366,28124970,00,0.00,N,5,-12, 20250307,802,802,882,802,74843,61845265,00,0.00,N,5,-8, 20250306,810,800,834,789,108758,87173176,00,0.00,N,2,10, 20250305,800,812,838,796,125158,101587423,00,0.00,N,5,-12, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 1a4120254794..3785d89f18c4 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 +20250310,11760,12300,12590,11700,567664,6846380955,00,0.00,N,5,-840, 20250307,12600,13400,13520,12430,565731,7290160625,00,0.00,N,5,-840, 20250306,13440,13770,14000,13440,535094,7324847015,00,0.00,N,2,200, 20250305,13240,14190,14260,13220,546171,7345733480,00,0.00,N,5,-780, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 1984d1a1d294..f4ec381e609e 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 +20250310,6070,5830,6170,5790,14223,85953790,00,0.00,N,2,200, 20250307,5870,5900,5900,5710,10839,63036930,00,0.00,N,5,-50, 20250306,5920,5940,5990,5810,11438,67175570,00,0.00,N,5,-20, 20250305,5940,5830,5940,5780,7964,46322540,00,0.00,N,2,180, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 06a8830ca5bf..80deca2ac1b6 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 +20250310,7320,7500,7590,7280,135695,1003182120,00,0.00,N,5,-190, 20250307,7510,7440,7630,7230,129343,966528235,00,0.00,N,2,30, 20250306,7480,7810,7880,7390,222514,1684804940,00,0.00,N,5,-260, 20250305,7740,7980,8100,7740,110880,874862565,00,0.00,N,5,-100, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 7078a9f106dd..28b3f3c9cbab 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 +20250310,16620,16410,16800,16070,13963,230994800,00,0.00,N,2,210, 20250307,16410,16500,17090,16230,45947,763874300,00,0.00,N,5,-180, 20250306,16590,17450,17870,16420,48034,805379685,00,0.00,N,5,-510, 20250305,17100,17000,17430,16150,33051,566750440,00,0.00,N,2,580, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 676dd0c30a19..4abff00a3613 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 +20250310,4435,4500,4945,4425,85324,393019626,00,0.00,N,5,-35, 20250307,4470,4435,4500,4260,24625,107031125,00,0.00,N,2,35, 20250306,4435,4300,4560,4230,38300,170228930,00,0.00,N,2,145, 20250305,4290,4220,4430,4160,11717,49825350,00,0.00,N,2,60, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 0a4d87c8ac32..793834ef35c3 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250310,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250307,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250306,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250305,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250304,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250304,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250228,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250227,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250226,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 680178768c4b..0449ea6a3bff 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 +20250310,4725,4805,4880,4700,46367,221873865,00,0.00,N,5,-105, 20250307,4830,4950,4950,4810,110154,537467005,00,0.00,N,5,-200, 20250306,5030,4820,5080,4735,142019,698862214,00,0.00,N,2,195, 20250305,4835,4680,4860,4680,89181,426903532,00,0.00,N,2,120, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index dc0c2c3faa44..831f7816baeb 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 +20250310,2110,2105,2110,2105,164973,347966845,00,0.00,N,2,5, 20250307,2105,2105,2105,2100,143707,302387485,00,0.00,N,3,0, 20250306,2105,2110,2110,2105,396646,835968340,00,0.00,N,5,-5, 20250305,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 0b769460c892..8367784dbbde 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 +20250310,4450,4400,4485,4385,37861,167726898,00,0.00,N,2,15, 20250307,4435,4600,4645,4430,89651,402539730,00,0.00,N,5,-195, 20250306,4630,4740,4740,4515,64732,295490816,00,0.00,N,2,10, 20250305,4620,4615,4700,4535,47037,218114410,00,0.00,N,2,5, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 74cbf60f12ea..f4bd3f2e2e52 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 +20250310,3795,3790,3800,3725,49625,186960076,00,0.00,N,2,5, 20250307,3790,3845,3845,3760,53277,202916400,00,0.00,N,5,-55, 20250306,3845,3785,3845,3770,114816,435784475,00,0.00,N,2,60, 20250305,3785,3780,3785,3690,77059,288169481,00,0.00,N,2,5, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 73f0b738f8ac..42248d25e38b 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 +20250310,6090,5900,6740,5790,1506708,9550127320,00,0.00,N,2,120, 20250307,5970,5880,6460,5820,802746,4976097435,00,0.00,N,2,90, 20250306,5880,5630,5930,5350,202961,1150349995,00,0.00,N,2,230, 20250305,5650,5710,5880,5630,75957,432809765,00,0.00,N,5,-60, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index bfb1825bf601..6a4f74996346 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 +20250310,12560,12650,12750,12130,61495,765063250,00,0.00,N,5,-80, 20250307,12640,12550,13060,12430,86913,1109932230,00,0.00,N,2,120, 20250306,12520,13610,13700,12420,110334,1422974130,00,0.00,N,5,-800, 20250305,13320,12960,13330,12680,118735,1551944355,00,0.00,N,2,370, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 27820ebe3ac1..b0e50f420288 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 +20250310,14320,15050,15730,14230,2866095,42773484765,00,0.00,N,5,-340, 20250307,14660,11870,15530,11650,7263954,105896841310,00,0.00,N,2,2710, 20250306,11950,12760,12940,11900,241409,2957405865,00,0.00,N,5,-770, 20250305,12720,12810,13160,12480,238792,3028375655,00,0.00,N,5,-90, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index f22497d3b46e..442e51424de4 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 +20250310,4265,4215,4520,4165,146293,634473080,00,0.00,N,2,55, 20250307,4210,4160,4250,4095,31064,129815760,00,0.00,N,2,5, 20250306,4205,4225,4225,4080,19527,81622920,00,0.00,N,5,-10, 20250305,4215,4100,4230,4095,38309,159365975,00,0.00,N,2,125, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index f19ec497dbaa..2eccba849e2b 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 +20250310,5620,5900,5900,5600,94,543530,00,0.00,N,5,-180, 20250307,5800,5670,5920,5170,1022,5593640,00,0.00,N,5,-130, 20250306,5930,5990,5990,5600,53,309760,00,0.00,N,2,40, 20250305,5890,5930,5930,5710,102,603760,00,0.00,N,5,-40, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 9bdbd5fb7946..2ebb534a90e9 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 +20250310,4305,4280,4430,4265,51923,225266450,00,0.00,N,5,-40, 20250307,4345,4475,4540,4340,244480,1078373765,00,0.00,N,5,-375, 20250306,4720,4530,4760,4300,625445,2868942133,00,0.00,N,2,190, 20250305,4530,4250,4530,4250,307325,1382903655,00,0.00,N,2,265, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 0229bf877633..2a342820e28d 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 +20250310,2110,2105,2110,2105,1662,3498845,00,0.00,N,3,0, 20250307,2110,2110,2110,2105,2538,5346680,00,0.00,N,3,0, 20250306,2110,2105,2110,2105,8365,17618070,00,0.00,N,2,5, 20250305,2105,2110,2110,2105,5862,12368400,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index b9aa2e34ecd5..20a38b215d3c 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,7520,7200,7960,7070,1338111,10054168290,00,0.00,N,2,620, 20250307,6900,7110,7290,6630,394258,2720882795,00,0.00,N,5,-430, 20250306,7330,8030,8260,7300,440821,3371810165,00,0.00,N,5,-700, 20250305,8030,8460,9080,7850,906753,7623522010,00,0.00,N,5,-530, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index b48ee798352a..a8c20eae8473 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 +20250310,10530,10540,10560,10520,42146,443740210,00,0.00,N,5,-10, 20250307,10540,10550,10570,10540,4206,44351640,00,0.00,N,5,-20, 20250306,10560,10560,10570,10550,9039,95368740,00,0.00,N,5,-10, 20250305,10570,10570,10570,10560,705,7445860,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index a7ec4eaa19fe..b59ce6f4225c 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 +20250310,2110,2110,2115,2105,4268,9001835,00,0.00,N,3,0, 20250307,2110,2110,2110,2105,7303,15389525,00,0.00,N,2,5, 20250306,2105,2105,2115,2105,4059,8552530,00,0.00,N,3,0, 20250305,2105,2110,2115,2105,3345,7058001,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 4600a25983e3..26acb2c985d5 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 +20250310,13400,13930,14350,13400,1165924,16072146960,00,0.00,N,5,-740, 20250307,14140,14150,14370,13690,1354069,19016933450,00,0.00,N,5,-330, 20250306,14470,14560,15210,14250,4265982,62760593795,00,0.00,N,2,10, 20250305,14460,14220,14860,14020,3691791,53386073065,00,0.00,N,2,80, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 0c6af7ac26e3..493590ad4b34 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 +20250310,2115,2115,2115,2105,22863,48288035,00,0.00,N,3,0, 20250307,2115,2115,2120,2110,12519,26477085,00,0.00,N,3,0, 20250306,2115,2120,2120,2110,8695,18374830,00,0.00,N,3,0, 20250305,2115,2125,2125,2110,30482,64341090,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index b75217f44307..4b32a5abcfc9 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 +20250310,2135,2135,2135,2115,1224,2593155,00,0.00,N,3,0, 20250307,2135,2145,2145,2120,212,449495,00,0.00,N,2,15, 20250306,2120,2135,2135,2115,6923,14693995,00,0.00,N,3,0, 20250305,2120,2135,2135,2115,4219,8934290,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 837771455a1e..c0ab13aa4919 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 +20250310,3555,3660,3685,3520,106339,378323906,00,0.00,N,5,-60, 20250307,3615,3800,3835,3610,194281,720332261,00,0.00,N,5,-235, 20250306,3850,4320,4365,3815,218733,872258703,00,0.00,N,5,-390, 20250305,4240,4330,4345,4055,160510,675376578,00,0.00,N,5,-120, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index bab545bc0512..e13e3e031b61 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 +20250310,19030,19880,20100,19020,394396,7624729295,00,0.00,N,5,-690, 20250307,19720,20150,21650,19530,1980587,41072419530,00,0.00,N,5,-430, 20250306,20150,19490,20750,19000,1532986,30818606825,00,0.00,N,2,650, 20250305,19500,20100,20250,19130,860985,16882765325,00,0.00,N,5,-450, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 9361f46d6fce..81c9092dd91d 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 +20250310,10550,10540,10560,10540,6391,67426630,00,0.00,N,3,0, 20250307,10550,10540,10550,10530,7135,75189520,00,0.00,N,3,0, 20250306,10550,10540,10550,10540,578,6092270,00,0.00,N,2,10, 20250305,10540,10530,10560,10530,3596,37935940,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 6dcff01fb88e..333104a783ef 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 +20250310,2125,2125,2125,2125,1427,3032375,00,0.00,N,2,5, 20250307,2120,2120,2125,2120,1103,2338395,00,0.00,N,5,-5, 20250306,2125,2120,2125,2115,6710,14204780,00,0.00,N,3,0, 20250305,2125,2120,2125,2120,4361,9246535,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 154da7e76e77..aa5dafefb42d 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 +20250310,10380,10080,10770,10040,110773,1156177125,00,0.00,N,2,270, 20250307,10110,10360,10360,10090,88826,902885440,00,0.00,N,5,-270, 20250306,10380,10700,10740,10380,66986,702506450,00,0.00,N,5,-160, 20250305,10540,10270,10800,10270,77594,814367875,00,0.00,N,2,200, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 807f70e8739d..ce73e29c6296 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,2105,2100,2105,2100,51240,107605395,00,0.00,N,2,5, 20250307,2100,2100,2105,2100,19197,40332705,00,0.00,N,3,0, 20250306,2100,2105,2110,2100,17770,37382728,00,0.00,N,5,-5, 20250305,2105,2105,2110,2100,27127,57110357,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index bd586e6f475f..c9e500557b51 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 +20250310,13600,14800,14800,13570,522672,7316458450,00,0.00,N,5,-1210, 20250307,14810,14680,15350,14480,206683,3088718730,00,0.00,N,2,130, 20250306,14680,14640,14760,14320,167350,2438175395,00,0.00,N,2,90, 20250305,14590,14400,14600,14220,129488,1864927440,00,0.00,N,2,260, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 75d62d8ac1a1..c251f2fa4f32 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 +20250310,1772,1769,1788,1760,43427,76724781,00,0.00,N,5,-15, 20250307,1787,1793,1802,1786,16945,30398887,00,0.00,N,5,-8, 20250306,1795,1790,1797,1784,49999,89488336,00,0.00,N,2,5, 20250305,1790,1790,1800,1761,38646,68733773,00,0.00,N,2,18, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index c5ab4c01d13c..a8935193c824 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 +20250310,8160,8400,8530,7980,261256,2134851595,00,0.00,N,5,-600, 20250307,8760,9380,9490,8460,347508,3104238055,00,0.00,N,5,-650, 20250306,9410,9340,9430,9050,127943,1182440600,00,0.00,N,2,100, 20250305,9310,8890,9340,8850,154131,1401390300,00,0.00,N,2,430, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index a203403b1991..34c71e0c2b45 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 +20250310,2140,2140,2145,2130,1611,3451870,00,0.00,N,5,-5, 20250307,2145,2125,2145,2125,11292,24108230,00,0.00,N,2,5, 20250306,2140,2140,2140,2120,34629,73580435,00,0.00,N,3,0, 20250305,2140,2140,2145,2130,8244,17595940,00,0.00,N,3,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index b1c9385ee719..09ccc007136d 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 +20250310,2110,2105,2110,2105,20456,43065260,00,0.00,N,3,0, 20250307,2110,2105,2110,2105,5139,10818050,00,0.00,N,5,-5, 20250306,2115,2110,2115,2105,11215,23658965,00,0.00,N,3,0, 20250305,2115,2110,2115,2110,16669,35172130,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 7d3c0d4106ff..2f9c3ac8c534 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 +20250310,5330,5360,5470,5320,132720,713515070,00,0.00,N,5,-80, 20250307,5410,5580,5690,5300,274910,1507353230,00,0.00,N,5,-260, 20250306,5670,5930,5940,5650,124710,710514840,00,0.00,N,5,-210, 20250305,5880,5870,6040,5720,176054,1035845075,00,0.00,N,2,10, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index e276443b65b8..bdbd0bdfd162 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 +20250310,2125,2125,2125,2110,6491,13698625,00,0.00,N,2,15, 20250307,2110,2120,2120,2110,7686,16244175,00,0.00,N,5,-10, 20250306,2120,2120,2120,2110,28410,60015710,00,0.00,N,2,5, 20250305,2115,2120,2120,2110,39575,83512680,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index eeff39db8d1e..bf1b631f5ae3 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 +20250310,2130,2120,2135,2120,7212,15306385,00,0.00,N,2,10, 20250307,2120,2125,2140,2110,50370,106625460,00,0.00,N,5,-15, 20250306,2135,2160,2160,2125,2609,5582375,00,0.00,N,5,-5, 20250305,2140,2145,2155,2130,321,687790,00,0.00,N,5,-5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 0b37ada2b626..eed9f6926f64 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 +20250310,2170,2165,2170,2125,5745,12411905,00,0.00,N,2,5, 20250307,2165,2175,2175,2165,1060,2294985,00,0.00,N,3,0, 20250306,2165,2175,2175,2150,1805,3886745,00,0.00,N,3,0, 20250305,2165,2180,2180,2165,139,301555,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index ecac9df9fcf8..b517ea2d6a84 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 +20250310,10250,10210,10270,10210,2649,27174310,00,0.00,N,2,20, 20250307,10230,10210,10250,10210,272,2782850,00,0.00,N,3,0, 20250306,10230,10230,10240,10230,2604,26639080,00,0.00,N,3,0, 20250305,10230,10230,10250,10230,31415,321624510,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index a0fb56aed32f..be298c8aef98 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 +20250310,145000,142400,148100,138500,194857,28082508057,00,0.00,N,2,1100, 20250307,143900,147000,152300,142700,386597,57137580100,00,0.00,N,5,-1100, 20250306,145000,142500,146500,141300,282374,40843382100,00,0.00,N,2,4500, 20250305,140500,134100,141400,132800,483472,67089069000,00,0.00,N,2,7300, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 55a3c7418b47..92c5fb307645 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 +20250310,13580,13260,13640,13200,41078,553818990,00,0.00,N,2,150, 20250307,13430,13390,13440,13120,22283,295372645,00,0.00,N,2,10, 20250306,13420,13220,13430,12840,48463,633182925,00,0.00,N,2,230, 20250305,13190,13160,13440,13050,57028,753577705,00,0.00,N,2,150, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index d07e1b30497c..77d5cd23f32b 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 +20250310,7720,7800,7890,7660,136825,1065375495,00,0.00,N,5,-100, 20250307,7820,8100,8100,7760,284398,2239291445,00,0.00,N,5,-310, 20250306,8130,8470,8510,8100,169871,1399498015,00,0.00,N,5,-270, 20250305,8400,8030,8470,8030,247113,2049219490,00,0.00,N,2,390, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 69b3ce7d98bd..4b60ab403e39 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 +20250310,2035,2040,2040,2030,111,225475,00,0.00,N,2,5, 20250307,2030,2040,2040,2030,1706,3463390,00,0.00,N,5,-5, 20250306,2035,2030,2040,2015,6866,13879775,00,0.00,N,2,5, 20250305,2030,2040,2040,2030,12160,24705205,00,0.00,N,5,-10, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index b4e901d39bb6..b5cdfeeae857 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 +20250310,32400,31750,33300,31750,81000,2636940650,00,0.00,N,2,650, 20250307,31750,31700,32950,31350,106643,3422834400,00,0.00,N,2,250, 20250306,31500,33550,33550,31300,84813,2713210625,00,0.00,N,5,-1500, 20250305,33000,32800,33700,32600,75521,2485358150,00,0.00,N,2,200, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index d973cbde9ab9..35627fa83e1d 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 +20250310,6000,6040,6120,5930,13450,81017410,00,0.00,N,5,-30, 20250307,6030,6000,6125,5940,19113,115235945,00,0.00,N,3,0, 20250306,6030,6130,6220,5950,19623,118697850,00,0.00,N,5,-100, 20250305,6130,6080,6200,6070,14918,91256910,00,0.00,N,2,50, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 3c02f56b5d70..808fc4e35bc7 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 +20250310,2110,2115,2115,2100,4410,9280625,00,0.00,N,5,-5, 20250307,2115,2115,2120,2105,4208,8897945,00,0.00,N,3,0, 20250306,2115,2105,2125,2100,106495,223779922,00,0.00,N,3,0, 20250305,2115,2100,2150,2100,44250,93548810,00,0.00,N,2,5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index b7789e7eb37f..2c41b8ca1365 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 +20250310,14190,13850,14550,13550,83222,1172041135,00,0.00,N,2,420, 20250307,13770,14500,14500,13690,100965,1415862645,00,0.00,N,5,-740, 20250306,14510,14270,14830,13840,96605,1392248250,00,0.00,N,2,250, 20250305,14260,13440,14570,13440,155687,2171355055,00,0.00,N,2,820, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index b7b381b02d7b..641a3d12d173 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 +20250310,2185,2145,2190,2145,5497,11969470,00,0.00,N,2,10, 20250307,2175,2175,2180,2170,560,1217990,00,0.00,N,2,15, 20250306,2160,2165,2175,2160,6900,14956475,00,0.00,N,5,-15, 20250305,2175,2180,2180,2170,3654,7935940,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index b404a4b4cf9f..5a23a59d73af 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 +20250310,3710,3720,3720,3685,38772,149322510,00,0.00,N,5,-10, 20250307,3720,3745,3790,3700,11890,44683850,00,0.00,N,5,-30, 20250306,3750,3725,3790,3590,7449,27684459,00,0.00,N,2,25, 20250305,3725,3675,3775,3670,6654,24658948,00,0.00,N,2,20, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 8461e18af74d..ebe39cd2e7f0 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 +20250310,2115,2115,2120,2115,72155,152714995,00,0.00,N,3,0, 20250307,2115,2110,2115,2105,10289,21737585,00,0.00,N,2,5, 20250306,2110,2105,2115,2095,10096,21308150,00,0.00,N,2,15, 20250305,2095,2095,2110,2095,6371,13417340,00,0.00,N,3,0, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 91ac3dd4389c..5f601772bef1 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250310,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250307,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250306,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250305,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250304,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250305,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250304,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250228,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250227,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250226,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 5f43aab5a15a..b20d27260248 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 +20250310,11900,11900,11900,11900,5,59500,00,0.00,N,5,-40, 20250307,11940,11530,11940,11530,2,23470,00,0.00,N,2,100, 20250306,11840,11540,11840,11530,81,941780,00,0.00,N,5,-50, 20250305,11890,11500,11890,11500,13,153400,00,0.00,N,5,-50, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 69d92c911b5b..ab47785bda46 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 +20250310,3750,3840,3930,3735,353691,1346737349,00,0.00,N,5,-105, 20250307,3855,3920,4095,3830,638018,2520581055,00,0.00,N,5,-95, 20250306,3950,4050,4145,3885,612213,2442265418,00,0.00,N,5,-110, 20250305,4060,4040,4205,3945,1452441,5925138007,00,0.00,N,2,20, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index af60500f1c0a..549ebfba943a 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 +20250310,2075,2070,2075,2070,18792,38901740,00,0.00,N,3,0, 20250307,2075,2070,2080,2065,8822,18264355,00,0.00,N,2,5, 20250306,2070,2070,2080,2070,17610,36457425,00,0.00,N,3,0, 20250305,2070,2080,2085,2070,15582,32276115,00,0.00,N,5,-10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index f64c8ac2705c..86b195562575 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250310,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250307,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250306,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250305,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250304,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250305,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250304,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250228,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250227,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250226,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 9c66dd09a467..00e51ec797c3 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 +20250310,3615,3820,3820,3615,23,83350,00,0.00,N,2,265, 20250307,3350,3415,3415,3350,16,53665,00,0.00,N,5,-80, 20250306,3430,3840,3840,2860,4267,12370550,00,0.00,N,2,70, 20250305,3360,3405,3405,2850,2812,8019140,00,0.00,N,2,10, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index a73b9c346202..5aeaad5d6529 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 +20250310,19850,19900,20100,19600,8775,174007915,00,0.00,N,5,-200, 20250307,20050,20550,20600,19860,20373,409025420,00,0.00,N,5,-500, 20250306,20550,19900,21200,19760,62085,1283808655,00,0.00,N,2,640, 20250305,19910,19660,20300,19460,15090,296606120,00,0.00,N,2,260, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index ca983134f87c..e08514a1639d 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 +20250310,2080,2070,2085,2070,6822,14153355,00,0.00,N,5,-5, 20250307,2085,2080,2085,2060,6467,13363820,00,0.00,N,3,0, 20250306,2085,2080,2085,2065,5398,11181385,00,0.00,N,2,10, 20250305,2075,2085,2085,2070,2618,5431450,00,0.00,N,5,-15, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 9bdbf69386d6..1dd95055d51f 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 +20250310,19240,19670,20000,18600,214807,4175259155,00,0.00,N,5,-50, 20250307,19290,19600,19910,19250,85440,1667485390,00,0.00,N,5,-510, 20250306,19800,19910,20250,19300,154312,3036119315,00,0.00,N,2,350, 20250305,19450,18880,19570,18500,131214,2514261925,00,0.00,N,2,410, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 45d0ad099c8a..b982003fab35 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 +20250310,4665,4660,4665,4615,29043,134688585,00,0.00,N,2,10, 20250307,4655,4665,4670,4615,39067,181294890,00,0.00,N,2,15, 20250306,4640,4645,4680,4625,59288,275591239,00,0.00,N,5,-5, 20250305,4645,4670,4670,4595,39192,181125092,00,0.00,N,2,5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index e277201e19b1..e84c518337d1 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 +20250310,10290,10280,10300,10280,3076,31665030,00,0.00,N,3,0, 20250307,10290,10300,10300,10270,4681,48163930,00,0.00,N,5,-10, 20250306,10300,10310,10320,10300,2707,27903560,00,0.00,N,5,-10, 20250305,10310,10310,10330,10300,9757,100549610,00,0.00,N,5,-20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index da146a915eaf..eba9bebd19c4 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 +20250310,2225,2210,2230,2210,13741,30432045,00,0.00,N,2,15, 20250307,2210,2195,2210,2170,6101,13462340,00,0.00,N,2,15, 20250306,2195,2205,2210,2195,11146,24522980,00,0.00,N,3,0, 20250305,2195,2205,2205,2180,472,1035920,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index fc047b42f21d..5c5110770556 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 +20250310,2295,2395,2395,2295,21,48315,00,0.00,N,5,-5, 20250307,2300,2365,2365,2110,160,345645,00,0.00,N,5,-20, 20250306,2320,2320,2320,2320,1,2320,00,0.00,N,2,30, 20250305,2290,2290,2290,2290,1,2290,00,0.00,N,2,45, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index fed9f9221fe2..8e84784573d2 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 +20250310,2130,2125,2140,2125,7661,16380530,00,0.00,N,5,-10, 20250307,2140,2130,2150,2130,8464,18082120,00,0.00,N,5,-15, 20250306,2155,2145,2155,2130,7379,15766565,00,0.00,N,2,10, 20250305,2145,2140,2145,2130,10839,23140195,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 0daa392370fd..8f61e2ac62b7 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 +20250310,20500,17100,20500,17100,23,424000,00,0.00,N,2,450, 20250307,20050,25000,25000,20050,15,369950,00,0.00,N,5,-2850, 20250306,22900,17100,22900,17100,74,1497250,00,0.00,N,2,2850, 20250305,20050,23400,23400,19910,22,459100,00,0.00,N,5,-3350, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 11d8c88a939c..8d29a4aef13e 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 +20250310,2047,2050,2050,2045,14900,30503706,00,0.00,N,5,-3, 20250307,2050,2050,2055,2045,24754,50715670,00,0.00,N,3,0, 20250306,2050,2045,2055,2045,63486,129893270,00,0.00,N,2,5, 20250305,2045,2050,2055,2045,46072,94277065,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 2d9805626858..dd9a4eff8eef 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 +20250310,2075,2080,2080,2070,851,1765720,00,0.00,N,2,5, 20250307,2070,2080,2080,2070,691,1434320,00,0.00,N,5,-5, 20250306,2075,2065,2080,2065,12022,24928160,00,0.00,N,3,0, 20250305,2075,2075,2080,2065,27443,56848565,00,0.00,N,2,5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index b253345249db..20c823d847cc 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 +20250310,76100,75000,77800,73700,892943,67977887100,00,0.00,N,2,1100, 20250307,75000,73700,75800,73000,713762,53396476450,00,0.00,N,5,-100, 20250306,75100,78000,81500,74500,1100803,86106885550,00,0.00,N,5,-2200, 20250305,77300,77800,79500,76200,710901,55137311250,00,0.00,N,3,0, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 3d32f318bcb0..e2760357460f 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 +20250310,2475,2445,2850,2415,5268830,14071163022,00,0.00,N,2,15, 20250307,2460,2520,2560,2430,321215,797949419,00,0.00,N,5,-95, 20250306,2555,2540,2595,2510,391723,998703902,00,0.00,N,2,15, 20250305,2540,2455,2565,2455,352833,889265277,00,0.00,N,2,85, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 439035b149ff..4502b2749c1e 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 +20250310,8610,8400,8710,8110,54063,462468120,00,0.00,N,2,210, 20250307,8400,8550,9060,8360,84282,727214200,00,0.00,N,5,-280, 20250306,8680,8950,8980,8570,58193,506051075,00,0.00,N,5,-140, 20250305,8820,8450,8830,8450,75262,653879720,00,0.00,N,2,380, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index f084013e736a..12d55f091e1b 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 +20250310,4220,4190,4360,4090,124546,520889191,00,0.00,N,5,-80, 20250307,4300,4325,4370,4245,69769,299753570,00,0.00,N,5,-60, 20250306,4360,4435,4445,4325,58720,256631822,00,0.00,N,5,-70, 20250305,4430,4370,4570,4365,99065,438489625,00,0.00,N,2,35, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index d6c90e9e1b68..09e20ae90c01 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 +20250310,2045,2060,2060,2040,64,130910,00,0.00,N,3,0, 20250307,2045,2055,2055,2040,748,1531168,00,0.00,N,5,-15, 20250306,2060,2050,2060,2040,2969,6075095,00,0.00,N,2,5, 20250305,2055,2055,2055,2045,704,1439810,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index ead9de985a76..7781a150fa20 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 +20250310,9340,10680,10700,9150,1208131,11840939155,00,0.00,N,5,-860, 20250307,10200,9700,10500,9430,1049203,10535470560,00,0.00,N,2,330, 20250306,9870,10250,10280,9800,407303,4060289490,00,0.00,N,5,-430, 20250305,10300,10260,10530,10040,801932,8229421610,00,0.00,N,5,-40, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index b1c84031da80..ae7b8f7f7bd9 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 +20250310,9970,9960,10160,9960,22606,226570365,00,0.00,N,5,-40, 20250307,10010,10050,10200,10010,31838,320051035,00,0.00,N,5,-220, 20250306,10230,10100,10250,9910,68791,691894325,00,0.00,N,2,80, 20250305,10150,10040,10230,10040,35953,363681780,00,0.00,N,2,110, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index fb920880bf56..524e86c5353b 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 +20250310,10050,9690,10090,9690,188559,1878368490,00,0.00,N,2,360, 20250307,9690,9820,10180,9620,254184,2517616545,00,0.00,N,5,-130, 20250306,9820,9800,10150,9580,349973,3475939485,00,0.00,N,3,0, 20250305,9820,9990,10160,9700,282268,2781984330,00,0.00,N,5,-200, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 16ff8d4900a3..f0b494182cd7 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 +20250310,2025,2030,2035,2020,26946,54556088,00,0.00,N,5,-5, 20250307,2030,2025,2030,2025,10508,21304465,00,0.00,N,2,5, 20250306,2025,2025,2032,2025,11378,23062582,00,0.00,N,5,-5, 20250305,2030,2030,2030,2025,30880,62536700,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 260cf42237cc..e6e7388fbdca 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 +20250310,11460,11100,11680,11020,152163,1731675310,00,0.00,N,2,410, 20250307,11050,11400,11400,10920,109688,1209254985,00,0.00,N,5,-290, 20250306,11340,11270,11760,11120,184365,2121782100,00,0.00,N,2,180, 20250305,11160,11030,11390,11030,75913,846068920,00,0.00,N,2,130, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 52d9557afc07..3a1e2e8969a3 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 +20250310,3725,3730,3730,3655,161568,598595865,00,0.00,N,2,15, 20250307,3710,3725,3755,3710,297851,1111774896,00,0.00,N,5,-20, 20250306,3730,3715,3760,3700,308673,1149168781,00,0.00,N,2,15, 20250305,3715,3670,3725,3670,283335,1050769723,00,0.00,N,2,45, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 657cbd45b19e..9b7812e6b513 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 +20250310,5600,5750,5990,5600,42096,242438615,00,0.00,N,5,-220, 20250307,5820,6020,6170,5570,57072,334392695,00,0.00,N,5,-200, 20250306,6020,6100,6580,6020,81623,513417340,00,0.00,N,5,-110, 20250305,6130,6730,7200,6130,455717,3033736950,00,0.00,N,5,-540, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 448dcd643a24..48f81f65b932 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 +20250310,6410,6520,7040,6340,6983701,46397372285,00,0.00,N,5,-80, 20250307,6490,6240,6500,6120,3555231,22518259750,00,0.00,N,2,200, 20250306,6290,6610,6780,6250,6597160,42615666690,00,0.00,N,2,70, 20250305,6220,6130,6260,5890,2859483,17822346175,00,0.00,N,2,50, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 0a50e4e1fee4..3de27a4e9212 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 +20250310,4215,4225,4290,4185,71107,300322078,00,0.00,N,5,-10, 20250307,4225,4305,4350,4200,83607,357646754,00,0.00,N,5,-65, 20250306,4290,4400,4470,4290,144710,628199711,00,0.00,N,5,-110, 20250305,4400,4405,4510,4345,142381,627343500,00,0.00,N,5,-10, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index a8ef5cf6178d..f82e6dbafad1 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 +20250310,1242,1238,1268,1229,441528,548519572,00,0.00,N,5,-2, 20250307,1244,1250,1259,1235,402054,499853044,00,0.00,N,5,-9, 20250306,1253,1252,1269,1240,331851,414650503,00,0.00,N,2,1, 20250305,1252,1221,1252,1221,559677,694944581,00,0.00,N,2,24, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index e245b8bce25e..c68b339d3714 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 +20250310,8140,8160,8180,7870,314559,2522926795,00,0.00,N,5,-90, 20250307,8230,8020,8490,7800,1067641,8675070160,00,0.00,N,2,290, 20250306,7940,8440,8520,7840,936345,7667492620,00,0.00,N,5,-580, 20250305,8520,7200,8690,7200,4669426,38757564450,00,0.00,N,2,1390, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 00df2766ae46..ce21f4e8fac4 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 +20250310,2790,2850,3015,2780,1544294,4479601606,00,0.00,N,3,0, 20250307,2790,2850,3030,2750,1432251,4130099285,00,0.00,N,5,-105, 20250306,2895,2730,3300,2690,12769491,39288280932,00,0.00,N,2,170, 20250305,2725,2685,2755,2670,138721,376051462,00,0.00,N,2,40, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index cd1462ec5178..8014fd61f9fd 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 +20250310,9540,9430,9650,9210,14831,139026200,00,0.00,N,2,110, 20250307,9430,9600,9650,9310,18221,172660700,00,0.00,N,5,-200, 20250306,9630,10050,10050,9620,17017,165177335,00,0.00,N,5,-350, 20250305,9980,9610,10000,9600,23876,233150020,00,0.00,N,2,370, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index ec530764679a..a40df0d386b0 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 +20250310,18640,18260,18740,18160,59979,1109385265,00,0.00,N,2,40, 20250307,18600,19020,19220,18580,111036,2091764535,00,0.00,N,5,-550, 20250306,19150,18890,19230,18400,146302,2757165505,00,0.00,N,2,570, 20250305,18580,17910,19080,17660,211653,3922646640,00,0.00,N,2,800, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 95ee802c34f8..02f40a29d015 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 +20250310,11410,9700,11440,9700,18484572,199256179460,00,0.00,N,2,1830, 20250307,9580,9580,11140,9470,7815449,81126946770,00,0.00,N,5,-430, 20250306,10010,9540,10160,9050,4156514,40092512845,00,0.00,N,2,670, 20250305,9340,9100,9370,8810,2094817,19152471875,00,0.00,N,2,340, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index af9ef7d74dd5..6b40028430e5 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 +20250310,2010,2010,2010,2005,321,644250,00,0.00,N,3,0, 20250307,2010,2010,2010,2005,6532,13125105,00,0.00,N,3,0, 20250306,2010,2010,2010,2005,823,1650925,00,0.00,N,3,0, 20250305,2010,2010,2015,2005,2408,4830810,00,0.00,N,5,-5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 59fefab68298..460379cebdea 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 +20250310,1995,1999,1999,1995,29667,59196390,00,0.00,N,5,-4, 20250307,1999,1999,1999,1997,7377,14737910,00,0.00,N,2,1, 20250306,1998,1999,1999,1996,13898,27752627,00,0.00,N,3,0, 20250305,1998,1999,2000,1998,73557,147087280,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 64f75cd2d9fd..fcf3835a72fe 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 +20250310,13920,13990,14030,13840,29480,409744865,00,0.00,N,5,-110, 20250307,14030,13950,14250,13880,36215,512653320,00,0.00,N,2,80, 20250306,13950,13830,14130,13630,41554,579894935,00,0.00,N,2,330, 20250305,13620,13600,13800,13540,48941,666459860,00,0.00,N,2,30, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 02fb8e8263fe..89e190201c23 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 +20250310,15860,15640,16100,15600,25435,402603410,00,0.00,N,2,60, 20250307,15800,15880,16380,15800,36058,574369280,00,0.00,N,5,-360, 20250306,16160,16570,16840,16140,28657,469146490,00,0.00,N,5,-460, 20250305,16620,16080,16680,16080,22887,376423240,00,0.00,N,2,390, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 2dde721f4711..df3c199eb336 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 +20250310,20450,20450,21100,19820,31532,647664545,00,0.00,N,3,0, 20250307,20450,19610,20800,19500,37655,761586050,00,0.00,N,2,690, 20250306,19760,20050,20250,19500,26458,525797680,00,0.00,N,5,-290, 20250305,20050,20600,21000,19970,35997,730401895,00,0.00,N,5,-950, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index a42b3de43b52..5c30bfa0bdb6 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 +20250310,2075,2070,2080,2070,1611,3334870,00,0.00,N,5,-5, 20250307,2080,2080,2085,2070,397,822170,00,0.00,N,2,5, 20250306,2075,2070,2075,2070,2175,4502365,00,0.00,N,2,5, 20250305,2070,2085,2085,2070,553,1146635,00,0.00,N,5,-10, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 1b6aa0e24c62..a48febe60b69 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 +20250310,2015,2015,2020,2015,273,550235,00,0.00,N,5,-5, 20250307,2020,2025,2025,2010,8064,16235820,00,0.00,N,5,-5, 20250306,2025,2025,2025,2020,7592,15336515,00,0.00,N,3,0, 20250305,2025,2030,2040,2025,19232,38970935,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 8e7776c724ed..1b091be8341c 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 +20250310,62700,63600,65000,62500,203968,13005070500,00,0.00,N,5,-800, 20250307,63500,62300,64100,61800,164371,10401600250,00,0.00,N,2,200, 20250306,63300,64700,65000,63100,206961,13198095050,00,0.00,N,5,-800, 20250305,64100,63100,65000,63100,238776,15308885750,00,0.00,N,2,1100, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 0b762ff370ac..da775a911b61 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 +20250310,2130,2120,2130,2120,4872,10335332,00,0.00,N,2,10, 20250307,2120,2100,2120,2100,2470,5223290,00,0.00,N,2,5, 20250306,2115,2130,2130,2105,2734,5764335,00,0.00,N,5,-10, 20250305,2125,2130,2130,2110,448,947840,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 62e0243e660e..12ab11d80265 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250310,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250307,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250306,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250305,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250304,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250305,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250304,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250228,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250227,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250226,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 7277b6c4f238..278f76fefde1 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 +20250310,26650,25700,27100,25700,161519,4311210275,00,0.00,N,2,850, 20250307,25800,25750,26200,25500,99383,2570066875,00,0.00,N,5,-150, 20250306,25950,27500,27600,25850,175507,4635737250,00,0.00,N,5,-1550, 20250305,27500,26600,27750,26500,174676,4768010200,00,0.00,N,2,750, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index c2d93589664c..9b10b889535a 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 +20250310,2065,2085,2085,2035,2251,4591620,00,0.00,N,2,5, 20250307,2060,2060,2060,2050,1628,3339070,00,0.00,N,2,5, 20250306,2055,2060,2070,2050,7223,14834065,00,0.00,N,5,-5, 20250305,2060,2070,2070,2060,17861,36806220,00,0.00,N,5,-10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 98b865b041c8..d3a65ce11f5f 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 +20250310,12180,11580,12280,11180,3615198,42691143880,00,0.00,N,2,460, 20250307,11720,11910,12280,11670,2577279,30753521505,00,0.00,N,5,-310, 20250306,12030,10450,13100,10150,22914951,274036618660,00,0.00,N,2,1500, 20250305,10530,8600,10530,8500,4013740,40381839910,00,0.00,N,1,2430, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index c11bc5ec6cbc..8d6f56df515f 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 +20250310,60100,60000,60400,59400,24254,1454998250,00,0.00,N,5,-100, 20250307,60200,59200,61000,58200,75401,4520208900,00,0.00,N,2,400, 20250306,59800,60800,61200,59600,45655,2743137650,00,0.00,N,5,-500, 20250305,60300,59400,60800,59000,61780,3708055450,00,0.00,N,2,1300, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 84d5bb7b0d23..938eda48e67e 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 +20250310,17170,17490,17590,17170,226221,3914431265,00,0.00,N,5,-480, 20250307,17650,18490,18540,17610,396801,7089131830,00,0.00,N,5,-890, 20250306,18540,19210,19540,18420,529174,9981276900,00,0.00,N,5,-630, 20250305,19170,18900,20600,18900,1897506,37730643125,00,0.00,N,2,460, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 6e91db9ec26c..a298b8333652 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250307,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250306,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250305,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250304,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250305,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250304,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250228,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250227,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250226,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 5661c7f911c5..0fd381899f97 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 +20250310,2180,2150,2200,2150,29791,64942870,00,0.00,N,5,-10, 20250307,2190,2150,2215,2115,70523,154174280,00,0.00,N,2,45, 20250306,2145,2155,2180,2110,27823,59365960,00,0.00,N,5,-10, 20250305,2155,2205,2230,2150,43171,93890900,00,0.00,N,5,-45, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index b6443325223e..2bbb6cc7ba6b 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 +20250310,2130,2120,2135,2120,12385,26256345,00,0.00,N,5,-5, 20250307,2135,2130,2135,2120,5643,12007290,00,0.00,N,2,5, 20250306,2130,2115,2130,2115,3671,7782320,00,0.00,N,2,15, 20250305,2115,2135,2135,2115,1184,2508830,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 18d05e045e93..4ba8f2006965 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 +20250310,11000,11390,11500,10910,4834,53934730,00,0.00,N,5,-170, 20250307,11170,11300,11300,10730,1691,18563040,00,0.00,N,2,170, 20250306,11000,11000,11110,10990,6737,74206190,00,0.00,N,2,190, 20250305,10810,10800,11000,10000,1683,17897150,00,0.00,N,2,310, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 19bbccf699f8..f0f64b9cac95 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,15000,15130,15130,15130,0,0,00,0.00,Y,5,-130, 20250307,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, 20250306,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, -20250305,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, -20250304,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, +20250305,15130,15130,15130,15130,0,0,00,0.00,N,3,0, +20250304,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250228,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250227,15130,15130,15130,15130,0,0,00,0.00,N,3,0, 20250226,15130,15130,15130,15130,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 02c31d3bd31e..5628a45190c6 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 +20250310,52200,50900,53800,50500,677861,35431978500,00,0.00,N,2,600, 20250307,51600,54200,54300,50700,1008216,52855970500,00,0.00,N,5,-500, 20250306,52100,53000,55000,50100,1554311,82247719250,00,0.00,N,5,-700, 20250305,52800,53500,57200,50900,2120628,114017433800,00,0.00,N,2,100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 5ee7e8679477..3682936a9a11 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 +20250310,9290,9600,9600,9290,48431,452576420,00,0.00,N,5,-190, 20250307,9480,9330,9850,9300,74385,712968055,00,0.00,N,5,-30, 20250306,9510,9790,9970,9480,67732,651958110,00,0.00,N,5,-250, 20250305,9760,10000,10040,9710,36603,360047390,00,0.00,N,5,-60, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 81fa4923b112..193f8bebcea4 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 +20250310,2600,2630,2635,2505,163382,416975004,00,0.00,N,5,-35, 20250307,2635,2625,2670,2565,138748,360525896,00,0.00,N,2,45, 20250306,2590,2665,2680,2560,147779,384244400,00,0.00,N,5,-60, 20250305,2650,2695,2720,2620,74369,197306620,00,0.00,N,5,-45, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index d06065956b14..6371f43ab957 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 +20250310,18660,19070,19070,18590,74158,1390953770,00,0.00,N,5,-500, 20250307,19160,19050,19400,18850,61234,1170716705,00,0.00,N,5,-90, 20250306,19250,19540,19900,19130,104268,2033623645,00,0.00,N,5,-280, 20250305,19530,18650,19540,18650,106927,2048127575,00,0.00,N,2,1020, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index c60991de0cf3..0bada6df89fa 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 +20250310,3710,3630,3775,3630,74221,274439921,00,0.00,N,2,35, 20250307,3675,3875,3875,3675,123856,465849924,00,0.00,N,5,-160, 20250306,3835,3905,3955,3820,93762,363103792,00,0.00,N,5,-70, 20250305,3905,3820,3960,3820,72937,284397941,00,0.00,N,2,5, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 48ef31ba9418..16fe72741ac2 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250310,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250307,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250305,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250304,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250305,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250304,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250228,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250227,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 0e021b019557..4d20754acb40 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 +20250310,2085,2085,2085,2065,419,866425,00,0.00,N,3,0, 20250307,2085,2085,2085,2075,424,882320,00,0.00,N,3,0, 20250306,2085,2085,2085,2080,1026,2138945,00,0.00,N,3,0, 20250305,2085,2090,2090,2075,1289,2687940,00,0.00,N,5,-10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 0f05ace3f1b3..5b420edf758f 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250310,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250307,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, 20250306,3020,2995,3040,2935,186727,558410025,00,0.00,Y,2,80, -20250305,2940,2920,3030,2885,211205,629840171,00,0.00,Y,2,55, +20250305,2940,2920,3030,2885,211205,629840171,00,0.00,N,2,55, 20250304,2885,3010,3040,2835,150747,442483209,00,0.00,N,5,-125, 20250228,3010,3090,3140,2955,107506,326394525,00,0.00,N,5,-20, 20250227,3030,2960,3170,2925,87330,263631910,00,0.00,N,2,30, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index a971b6c5dd23..b9464a4b22ee 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 +20250310,2150,2140,2150,2130,14246,30536465,00,0.00,N,2,10, 20250307,2140,2140,2142,2135,1830,3914622,00,0.00,N,3,0, 20250306,2140,2140,2145,2125,1652,3510860,00,0.00,N,3,0, 20250305,2140,2125,2150,2125,151,322740,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index a57475c4820b..802022e8c788 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 +20250310,19310,19230,19390,18720,140561,2680814045,00,0.00,N,2,40, 20250307,19270,19660,20300,19120,250482,4926977050,00,0.00,N,5,-390, 20250306,19660,20950,21300,19660,317701,6462486545,00,0.00,N,5,-840, 20250305,20500,19870,20950,19500,582201,11791923010,00,0.00,N,2,720, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index d26ab1d6a519..49ea5d15bdfd 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 +20250310,14470,14380,14650,13750,61514,879505200,00,0.00,N,2,90, 20250307,14380,15030,15150,14300,160715,2367756110,00,0.00,N,5,-530, 20250306,14910,15060,15380,14700,311354,4700775090,00,0.00,N,5,-80, 20250305,14990,13740,15800,13740,848796,12880100175,00,0.00,N,2,1280, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index f5eac446fd4e..f935e6a2dc49 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 +20250310,7900,8350,8350,7770,279519,2223195250,00,0.00,N,5,-400, 20250307,8300,8470,8750,8240,339687,2867045005,00,0.00,N,5,-350, 20250306,8650,9010,9130,8630,613974,5435800905,00,0.00,N,5,-320, 20250305,8970,8450,9250,8320,2287658,20375002590,00,0.00,N,2,470, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 83c0aa93b511..80805fb27a50 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 +20250310,4865,4880,5030,4860,110180,542876421,00,0.00,N,5,-15, 20250307,4880,4905,5180,4865,181001,904331195,00,0.00,N,5,-120, 20250306,5000,5170,5240,4990,163339,824360495,00,0.00,N,5,-150, 20250305,5150,5140,5290,5030,177289,913331890,00,0.00,N,2,20, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index e08ec7d83ecd..aa6c840c66ca 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 +20250310,6970,7070,7140,6940,100403,703568880,00,0.00,N,5,-130, 20250307,7100,7040,7200,6970,128771,918830785,00,0.00,N,2,60, 20250306,7040,6970,7130,6940,174675,1228877360,00,0.00,N,2,100, 20250305,6940,6760,6970,6760,81479,562318060,00,0.00,N,2,120, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index aee73a61bccd..a7352b109cce 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 +20250310,9550,9800,9820,9450,280705,2689280060,00,0.00,N,5,-240, 20250307,9790,9800,10260,9680,947556,9437612800,00,0.00,N,5,-90, 20250306,9880,9660,10060,9580,910769,9002512595,00,0.00,N,2,250, 20250305,9630,9490,9720,9300,458643,4397897755,00,0.00,N,2,140, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 3618e7189b38..835cb02a0f23 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 +20250310,17090,16580,18230,16300,1079223,18969575865,00,0.00,N,2,310, 20250307,16780,17210,17640,16770,278110,4708287835,00,0.00,N,5,-440, 20250306,17220,17680,17960,17130,256504,4483447615,00,0.00,N,5,-420, 20250305,17640,17010,17800,16820,577719,10067496210,00,0.00,N,2,550, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 87cbb3d4b95c..0e831c79171a 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 +20250310,13550,13490,14160,13350,94439,1288317655,00,0.00,N,5,-70, 20250307,13620,13900,14390,13590,106413,1474123730,00,0.00,N,5,-580, 20250306,14200,14820,14890,14160,123858,1777082515,00,0.00,N,5,-700, 20250305,14900,14960,15660,14550,168119,2542426015,00,0.00,N,5,-60, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index cc0008df176e..ec5ad8f13709 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 +20250310,10020,10100,10270,10010,69045,698728375,00,0.00,N,5,-280, 20250307,10300,10000,10500,10000,75873,776489470,00,0.00,N,5,-140, 20250306,10440,10900,10900,10350,79711,839465780,00,0.00,N,5,-370, 20250305,10810,10700,11100,10700,83552,907651040,00,0.00,N,2,10, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 87560c1fa66f..d421c1cda080 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 +20250310,12700,13240,13250,12700,33380,427595165,00,0.00,N,5,-400, 20250307,13100,12900,13720,12900,25439,338315665,00,0.00,N,2,100, 20250306,13000,12870,13100,12820,12018,155968990,00,0.00,N,2,130, 20250305,12870,13050,13150,12750,16599,212973710,00,0.00,N,5,-180, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index a503955c55bb..5c200f9a1fcb 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 +20250310,2020,2010,2025,2010,1586,3193415,00,0.00,N,3,0, 20250307,2020,2005,2020,2005,14471,29116805,00,0.00,N,2,15, 20250306,2005,2015,2020,2000,20047,40230650,00,0.00,N,5,-15, 20250305,2020,2020,2020,2005,19744,39692695,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 87a05df8e577..81a97eb1cf3f 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 +20250310,20050,20050,20700,20000,52602,1061739925,00,0.00,N,5,-350, 20250307,20400,21000,21200,20400,83953,1733715075,00,0.00,N,5,-1050, 20250306,21450,21150,22100,20750,261626,5670894450,00,0.00,N,2,300, 20250305,21150,19290,21450,19290,344178,7196325505,00,0.00,N,2,1860, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 902f84f1feb0..9966bb7b4366 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 +20250310,7630,7650,7800,7470,32125,244242925,00,0.00,N,5,-20, 20250307,7650,7900,7910,7600,39154,301536335,00,0.00,N,5,-160, 20250306,7810,7960,8110,7800,36518,290218880,00,0.00,N,5,-150, 20250305,7960,7750,8110,7750,56626,448717410,00,0.00,N,2,160, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 0e1558654fad..f9a8518ed305 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 +20250310,14410,14470,14590,14350,2620,37730630,00,0.00,N,5,-80, 20250307,14490,14620,14620,14400,3785,54991720,00,0.00,N,5,-90, 20250306,14580,14600,14720,14530,2397,35043925,00,0.00,N,5,-20, 20250305,14600,14350,14600,14350,3722,53947475,00,0.00,N,2,100, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 21860752ba27..ea529c725736 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 +20250310,57200,61000,62200,56900,318449,18723303850,00,0.00,N,5,-4200, 20250307,61400,60500,62700,60100,306668,18358421930,00,0.00,N,2,300, 20250306,61100,59500,61400,58500,142825,8613160900,00,0.00,N,2,2100, 20250305,59000,60200,60400,58500,166529,9831539800,00,0.00,N,5,-800, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 288852f1ba9e..2d2a7bd1318a 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 +20250310,3340,3305,3370,3290,83782,279448492,00,0.00,N,2,30, 20250307,3310,3325,3350,3270,87809,291508684,00,0.00,N,3,0, 20250306,3310,3310,3330,3275,76732,253422704,00,0.00,N,2,5, 20250305,3305,3250,3315,3250,110255,361867296,00,0.00,N,2,60, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 5e285ff0d49f..65e32d4bd9b2 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,10030,9920,10380,9830,719239,7257149635,00,0.00,N,2,120, 20250307,9910,11220,11530,9820,1422118,15027113560,00,0.00,N,5,-1310, 20250306,11220,12700,13000,11100,2505306,30457746040,00,0.00,N,5,-2060, 20250305,13280,10890,13790,10880,12383819,155024265300,00,0.00,N,2,2670, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index e7f1ecc3465c..4cbadeed0c0e 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 +20250310,11080,11540,12000,11000,680851,7659524600,00,0.00,N,5,-460, 20250307,11540,11870,12100,11450,587139,6855998905,00,0.00,N,5,-520, 20250306,12060,12800,12850,12050,473373,5816722165,00,0.00,N,5,-640, 20250305,12700,12340,12890,12210,518750,6554516560,00,0.00,N,2,360, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index c5e4f6699024..7403456eeb17 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 +20250310,13720,13060,13800,13060,54757,743035770,00,0.00,N,2,500, 20250307,13220,13010,13600,13010,30022,400882230,00,0.00,N,5,-20, 20250306,13240,13330,13330,13040,48932,643982025,00,0.00,N,5,-150, 20250305,13390,13370,13600,13250,29444,393421260,00,0.00,N,2,50, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index c1a0dbf8a78c..353bb96f9742 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 +20250310,2115,2125,2125,2110,1468,3110235,00,0.00,N,3,0, 20250307,2115,2140,2140,2110,213,451320,00,0.00,N,5,-20, 20250306,2135,2120,2140,2110,1430,3038035,00,0.00,N,2,10, 20250305,2125,2135,2135,2110,2153,4593520,00,0.00,N,5,-15, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 04050775761f..8169c6da8788 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 +20250310,3940,3970,4040,3935,241072,958771938,00,0.00,N,5,-30, 20250307,3970,3940,4085,3890,366630,1454879465,00,0.00,N,5,-70, 20250306,4040,4270,4395,4005,489939,2047491466,00,0.00,N,5,-190, 20250305,4230,4225,4415,4100,721683,3102876477,00,0.00,N,2,130, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index cde8fc6bc297..a49f49f22a6d 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 +20250310,5940,5760,6050,5670,75784,448144445,00,0.00,N,2,180, 20250307,5760,6210,6210,5720,200890,1195286960,00,0.00,N,5,-480, 20250306,6240,6260,6270,6040,110408,679745700,00,0.00,N,2,70, 20250305,6170,6150,6340,6110,121140,750941885,00,0.00,N,2,60, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index c8da57e8a462..8a0ffaaeaeed 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 +20250310,1993,1994,1998,1992,3016,6020364,00,0.00,N,5,-6, 20250307,1999,1998,2000,1982,7923,15824409,00,0.00,N,2,1, 20250306,1998,1997,1998,1994,8169,16311304,00,0.00,N,2,4, 20250305,1994,1996,1996,1994,2047,4082144,00,0.00,N,5,-2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index c64283e9205a..0cc1cdd4d959 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 +20250310,2100,2100,2100,2095,560,1173295,00,0.00,N,3,0, 20250307,2100,2110,2110,2095,16492,34554920,00,0.00,N,5,-15, 20250306,2115,2105,2115,2100,172,362445,00,0.00,N,2,5, 20250305,2110,2110,2115,2095,3953,8285155,00,0.00,N,5,-5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index b81d61f1e6f0..cf5ac82d7dca 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 +20250310,7610,7610,7770,7510,30647,234593320,00,0.00,N,5,-70, 20250307,7680,7720,7860,7600,56959,437427490,00,0.00,N,5,-210, 20250306,7890,8080,8150,7700,65620,516942330,00,0.00,N,5,-250, 20250305,8140,7870,8330,7870,85476,694833250,00,0.00,N,2,110, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index b6ff690b5c6a..a6ec2d3d6651 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 +20250310,8880,8790,9050,8620,88038,780470420,00,0.00,N,2,40, 20250307,8840,9080,9200,8750,116310,1041406270,00,0.00,N,5,-260, 20250306,9100,9130,9210,8890,173656,1573596595,00,0.00,N,5,-70, 20250305,9170,8400,9600,8400,956990,8827594440,00,0.00,N,2,770, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 3a1fb5974dfa..8670ce79e8bb 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 +20250310,19310,18500,20100,18490,12353905,239840636075,00,0.00,N,2,990, 20250307,18320,17260,18950,17180,6391476,116481029960,00,0.00,N,2,580, 20250306,17740,18680,18690,17500,6012012,108576972075,00,0.00,N,5,-550, 20250305,18290,16340,19400,16130,28165940,509142633535,00,0.00,N,2,2780, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 16e711c9b7d9..cf7a837d1aff 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 +20250310,13750,14020,14290,13650,41914,579988595,00,0.00,N,5,-270, 20250307,14020,14450,14540,13800,80789,1141320095,00,0.00,N,5,-540, 20250306,14560,15190,15220,14540,55319,818962795,00,0.00,N,5,-560, 20250305,15120,15010,15220,14860,34385,516832970,00,0.00,N,2,110, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index e9cb7e2c8718..754c9811b5d2 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 +20250310,1998,1998,1999,1994,1606,3207681,00,0.00,N,5,-1, 20250307,1999,1995,1999,1993,9756,19475050,00,0.00,N,2,4, 20250306,1995,1995,1996,1992,8584,17128395,00,0.00,N,5,-1, 20250305,1996,1998,1998,1994,5289,10561894,00,0.00,N,2,1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index cd66124e863b..38dd288d1991 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 +20250310,2140,2110,2145,2110,3690,7830575,00,0.00,N,2,5, 20250307,2135,2145,2145,2135,17,36365,00,0.00,N,2,15, 20250306,2120,2150,2150,2115,3622,7688375,00,0.00,N,5,-30, 20250305,2150,2125,2150,2125,40,85100,00,0.00,N,3,0, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 08da925d3930..374553789b2a 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 +20250310,2145,2095,2200,2070,440648,941450636,00,0.00,N,2,65, 20250307,2080,2110,2115,2050,130895,271832380,00,0.00,N,5,-10, 20250306,2090,2160,2160,2085,144499,305445580,00,0.00,N,5,-65, 20250305,2155,2210,2210,2120,209733,452267064,00,0.00,N,5,-45, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 633838d247c4..0265d1ff75c3 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 +20250310,2100,2085,2100,2085,41,86045,00,0.00,N,2,5, 20250307,2095,2085,2095,2085,1634,3407615,00,0.00,N,2,10, 20250306,2085,2075,2100,2075,1804,3746045,00,0.00,N,2,5, 20250305,2080,2105,2105,2080,1277,2659185,00,0.00,N,5,-10, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 7531ea7be229..7c4739fc0a36 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 +20250310,2125,2105,2125,2105,57,120965,00,0.00,N,5,-5, 20250307,2130,2115,2140,2115,4096,8673555,00,0.00,N,2,15, 20250306,2115,2110,2115,2110,1717,3624875,00,0.00,N,3,0, 20250305,2115,2120,2120,2115,489,1036440,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 861361056556..791672d6e156 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 +20250310,1039,1027,1068,1014,103040,107992171,00,0.00,N,2,11, 20250307,1028,1028,1053,1014,153653,158706408,00,0.00,N,5,-2, 20250306,1030,1073,1082,1020,124882,130373926,00,0.00,N,5,-34, 20250305,1064,1005,1068,1005,142910,147868205,00,0.00,N,2,43, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index f88ace30d6c0..368d3d12cbce 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 +20250310,1999,1999,2005,1998,6633,13255843,00,0.00,N,3,0, 20250307,1999,2005,2005,1997,9523,19057449,00,0.00,N,5,-6, 20250306,2005,2000,2010,1997,4078,8156474,00,0.00,N,2,5, 20250305,2000,2010,2010,2000,9294,18623560,00,0.00,N,5,-10, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index e0bb25df29f1..0d82d16b96b1 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 +20250310,2025,2015,2025,2015,502,1011750,00,0.00,N,2,5, 20250307,2020,2020,2025,2005,5954,12001000,00,0.00,N,3,0, 20250306,2020,2015,2025,2010,5041,10154375,00,0.00,N,2,5, 20250305,2015,2025,2025,2015,11100,22388720,00,0.00,N,5,-10, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index e6dbe7984ae9..7907119ecdb3 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 +20250310,2145,2135,2150,2135,2570,5491700,00,0.00,N,2,10, 20250307,2135,2140,2140,2120,1056,2248695,00,0.00,N,5,-10, 20250306,2145,2145,2150,2115,6509,13858775,00,0.00,N,2,5, 20250305,2140,2145,2150,2065,24198,50872059,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 70cfb14e2903..57df7a196e57 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 +20250310,4925,5080,5080,4925,22017,109314395,00,0.00,N,5,-155, 20250307,5080,4965,5120,4925,21858,109802090,00,0.00,N,2,125, 20250306,4955,4955,5120,4915,34159,170988700,00,0.00,N,5,-55, 20250305,5010,5180,5230,4975,36507,184483900,00,0.00,N,5,-150, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 5f7f963d44cc..28da374b1c98 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 +20250310,2100,2095,2100,2090,365,764850,00,0.00,N,3,0, 20250307,2100,2100,2105,2095,9077,19061405,00,0.00,N,2,5, 20250306,2095,2100,2100,2095,6267,13135340,00,0.00,N,5,-5, 20250305,2100,2100,2105,2100,1206,2532965,00,0.00,N,5,-5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 9675b0232177..fea6cfd43caa 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 +20250310,2045,2035,2055,2035,1401,2854230,00,0.00,N,3,0, 20250307,2045,2035,2060,2035,4309,8838255,00,0.00,N,2,10, 20250306,2035,2035,2035,2030,596,1212405,00,0.00,N,2,5, 20250305,2030,2030,2040,2025,5792,11756055,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 28abe778a996..cec472c098fb 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 +20250310,5670,5840,5840,5650,27580,157761650,00,0.00,N,5,-130, 20250307,5800,5890,6010,5720,56306,331215920,00,0.00,N,5,-160, 20250306,5960,5850,6020,5750,91690,542576985,00,0.00,N,2,160, 20250305,5800,5550,5800,5550,57067,325870830,00,0.00,N,2,200, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 453dbd2add7e..d5851ba57d34 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 +20250310,2060,2062,2070,2045,894,1841563,00,0.00,N,5,-5, 20250307,2065,2060,2070,2060,4982,10262995,00,0.00,N,2,5, 20250306,2060,2060,2060,2055,128,263295,00,0.00,N,3,0, 20250305,2060,2065,2070,2060,394,813196,00,0.00,N,5,-5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index e31a5f565839..961a8ee85549 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 +20250310,2000,2000,2000,1997,11029,22057890,00,0.00,N,5,-5, 20250307,2005,1999,2005,1999,8762,17527528,00,0.00,N,2,6, 20250306,1999,1998,2000,1998,9283,18551654,00,0.00,N,2,1, 20250305,1998,1999,1999,1992,6603,13168863,00,0.00,N,5,-1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index ffaa5324e171..95ee0b8dcc8c 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 +20250310,2015,2000,2020,2000,2162,4327621,00,0.00,N,2,15, 20250307,2000,2010,2010,2000,2562,5139340,00,0.00,N,5,-10, 20250306,2010,2010,2010,2000,3110,6231050,00,0.00,N,3,0, 20250305,2010,2010,2010,2000,2995,6006590,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 1378c780cf6a..a1d81c314246 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 +20250310,2020,2020,2030,2015,12576,25396825,00,0.00,N,3,0, 20250307,2020,2020,2020,2015,2031,4099625,00,0.00,N,3,0, 20250306,2020,2015,2025,2015,13932,28150475,00,0.00,N,2,5, 20250305,2015,2015,2020,2015,12827,25854984,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 34494515ccf8..2e58bdb723c6 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 +20250310,21500,21700,22000,20950,78892,1690618400,00,0.00,N,5,-450, 20250307,21950,22600,24100,21600,179005,4085141475,00,0.00,N,5,-1000, 20250306,22950,23550,23850,22500,88839,2059318175,00,0.00,N,5,-350, 20250305,23300,23050,24250,22900,187646,4426530250,00,0.00,N,2,350, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 16c5d0cf36a2..8771db0f2533 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 +20250310,10200,10160,10490,10120,232005,2381276265,00,0.00,N,5,-200, 20250307,10400,10650,10900,10340,411860,4369266355,00,0.00,N,5,-600, 20250306,11000,11160,11800,10960,1310607,14931003305,00,0.00,N,2,20, 20250305,10980,10650,11100,10510,496578,5381311550,00,0.00,N,2,380, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 253473fc5fca..e1c8d79edd92 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 +20250310,2005,2005,2005,1999,947,1897549,00,0.00,N,3,0, 20250307,2005,2005,2005,1997,3290,6583743,00,0.00,N,3,0, 20250306,2005,1999,2005,1998,5214,10422454,00,0.00,N,2,6, 20250305,1999,2000,2000,1999,6299,12593615,00,0.00,N,5,-1, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 1038cf0a77c5..a2313ccf28b2 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 +20250310,6160,6110,6330,5940,1229617,7539771135,00,0.00,N,2,50, 20250307,6110,6140,6380,5870,1999890,12319726440,00,0.00,N,5,-40, 20250306,6150,6530,7140,6060,9688085,64699683935,00,0.00,N,5,-200, 20250305,6350,6380,6680,6100,6716393,42625477530,00,0.00,N,2,160, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 4c898ced39ad..111315b92341 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 +20250310,2070,2055,2070,2055,1254,2582315,00,0.00,N,2,10, 20250307,2060,2065,2065,2055,3212,6605340,00,0.00,N,5,-5, 20250306,2065,2060,2070,2055,4593,9469295,00,0.00,N,2,5, 20250305,2060,2065,2065,2055,5198,10686300,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 333cca3118ac..00cfeb389f3c 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 +20250310,2115,2105,2140,2105,723,1529280,00,0.00,N,5,-25, 20250307,2140,2130,2140,2130,19485,41510830,00,0.00,N,2,15, 20250306,2125,2125,2125,2115,450,955250,00,0.00,N,3,0, 20250305,2125,2105,2125,2105,1962,4137550,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index fcfda574eb7e..f5da0ffcf3ce 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 +20250310,14400,14610,14630,14110,230449,3310913770,00,0.00,N,5,-260, 20250307,14660,14700,14890,14280,209221,3044105380,00,0.00,N,5,-50, 20250306,14710,15470,15480,14600,328333,4893077205,00,0.00,N,5,-510, 20250305,15220,14780,15390,14780,364258,5507230620,00,0.00,N,2,270, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index ace4f145a9d0..9662f043a7b3 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 +20250310,2140,2145,2145,2115,3516,7483510,00,0.00,N,5,-10, 20250307,2150,2145,2150,2130,797,1710485,00,0.00,N,3,0, 20250306,2150,2135,2150,2130,1021,2185785,00,0.00,N,3,0, 20250305,2150,2150,2150,2135,1457,3117270,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 769f4a030741..64da68cbd4c6 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 +20250310,2105,2090,2145,2085,4949,10415140,00,0.00,N,2,15, 20250307,2090,2100,2110,2090,351,735965,00,0.00,N,5,-10, 20250306,2100,2100,2100,2095,6571,13767130,00,0.00,N,3,0, 20250305,2100,2090,2100,2085,500,1043455,00,0.00,N,2,10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 675433aacb1d..c8d206f6e0f2 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 +20250310,28350,27850,28850,27800,367151,10376612800,00,0.00,N,2,950, 20250307,27400,27350,28200,26800,299592,8255021825,00,0.00,N,5,-500, 20250306,27900,30950,30950,27900,439965,12666636150,00,0.00,N,5,-2650, 20250305,30550,29350,31400,29050,675167,20421123875,00,0.00,N,2,1250, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 660554841dd1..b51851483418 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 +20250310,10030,9840,10430,9830,136397,1380451485,00,0.00,N,2,300, 20250307,9730,10000,10150,9670,79591,788246330,00,0.00,N,5,-230, 20250306,9960,10150,10220,9890,86535,864572610,00,0.00,N,5,-170, 20250305,10130,10460,10690,10120,358761,3730682830,00,0.00,N,5,-730, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 9653f770d287..c43a0daec3f6 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 +20250310,29200,29650,29650,29100,90682,2647684575,00,0.00,N,5,-450, 20250307,29650,29900,30100,29600,45883,1365714750,00,0.00,N,5,-250, 20250306,29900,30000,30200,29750,38874,1164884250,00,0.00,N,2,50, 20250305,29850,29250,30100,29250,50923,1515553675,00,0.00,N,2,450, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 59d3edd8f3b5..4260e4146094 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 +20250310,13350,13280,13660,13240,235070,3150336380,00,0.00,N,5,-130, 20250307,13480,13670,13810,13160,428389,5733284415,00,0.00,N,5,-360, 20250306,13840,14240,14760,13800,1035051,14800622470,00,0.00,N,5,-180, 20250305,14020,14170,14230,13750,606326,8476106900,00,0.00,N,2,60, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 58addd24db05..7c03efbe8077 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 +20250310,5420,5420,5550,5360,17249,94175215,00,0.00,N,3,0, 20250307,5420,5470,5670,5420,37335,204079470,00,0.00,N,5,-120, 20250306,5540,5560,5590,5450,31978,176646810,00,0.00,N,2,30, 20250305,5510,5400,5600,5400,37112,205070240,00,0.00,N,2,60, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 742aa84f3753..df1cfc0a5e1d 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,27200,27500,29850,25950,2561809,71963168800,00,0.00,N,5,-100, 20250307,27300,28200,30150,27200,1150077,32954450800,00,0.00,N,5,-1200, 20250306,28500,30200,30750,28500,906876,26680838100,00,0.00,N,5,-1600, 20250305,30100,31500,32700,29800,1223812,37986558200,00,0.00,N,5,-1400, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index f60a5820a1f4..e0e95976e6f1 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 +20250310,15350,14990,15800,14940,121475,1861377470,00,0.00,N,2,360, 20250307,14990,15900,16500,14990,202922,3151157770,00,0.00,N,5,-1160, 20250306,16150,16910,16980,16120,120013,1988672770,00,0.00,N,5,-300, 20250305,16450,15800,16680,15800,199110,3236948665,00,0.00,N,2,650, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index a1444cf1bafc..c4fc713746b8 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 +20250310,13700,13530,13910,13520,65441,898169080,00,0.00,N,2,180, 20250307,13520,14000,14000,13500,131977,1810155920,00,0.00,N,5,-580, 20250306,14100,14560,14780,14100,147309,2104855490,00,0.00,N,5,-200, 20250305,14300,14690,15060,14250,208515,3024860865,00,0.00,N,5,-160, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 2bbab64e6840..66769afc9ee5 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 +20250310,18730,18910,19250,18220,3702964,69501490605,00,0.00,N,2,350, 20250307,18380,19650,20400,17970,6094273,117777269065,00,0.00,N,5,-920, 20250306,19300,14930,19300,14650,9921459,181318225685,00,0.00,N,1,4450, 20250305,14850,14800,15140,14550,161007,2390575390,00,0.00,N,5,-140, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 8505efd88ab3..79cb060bb028 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250307,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250310,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250307,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250306,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250305,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250304,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250305,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250304,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250228,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250227,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250226,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 7a26aef40963..326aa734cdc6 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, 20250307,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, 20250306,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, -20250305,18670,18670,18670,18670,0,0,00,0.00,Y,3,0, -20250304,18670,18670,18670,18670,100,1867000,00,0.00,Y,5,-560, +20250305,18670,18670,18670,18670,0,0,00,0.00,N,3,0, +20250304,18670,18670,18670,18670,100,1867000,00,0.00,N,5,-560, 20250228,19230,19230,19230,19230,0,0,00,0.00,N,3,0, 20250227,19230,19230,19230,19230,10,192300,00,0.00,N,3,0, 20250226,19230,19230,19230,19230,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 95486991d27b..dfbfb1cac9da 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 +20250310,1991,1994,1994,1987,5234,10401710,00,0.00,N,3,0, 20250307,1991,1987,1994,1987,726,1446833,00,0.00,N,2,1, 20250306,1990,1987,1990,1984,393,780780,00,0.00,N,5,-1, 20250305,1991,1987,1992,1982,1088,2159514,00,0.00,N,2,2, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index b15db896870f..ebea47bf2b90 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 +20250310,1995,1996,1999,1987,18471,36759285,00,0.00,N,5,-5, 20250307,2000,1997,2000,1996,39068,77988069,00,0.00,N,2,2, 20250306,1998,1996,2005,1994,23581,47100747,00,0.00,N,5,-1, 20250305,1999,1999,2005,1996,24238,48410759,00,0.00,N,5,-1, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index bc222b60fd48..c983ef6cbd13 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 +20250310,2035,2035,2045,2035,1200,2442210,00,0.00,N,5,-10, 20250307,2045,2035,2045,2020,3008,6088250,00,0.00,N,2,10, 20250306,2035,2040,2050,2025,5891,11962360,00,0.00,N,5,-5, 20250305,2040,2040,2050,2035,635,1294380,00,0.00,N,5,-10, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index cb18d45ad48b..9304d0dc4848 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 +20250310,2675,2600,2690,2580,119656,317536975,00,0.00,N,2,75, 20250307,2600,2615,2625,2520,59976,154624415,00,0.00,N,5,-15, 20250306,2615,2585,2630,2530,64320,166990290,00,0.00,N,2,30, 20250305,2585,2550,2665,2520,119473,309273590,00,0.00,N,2,30, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index a3c71b659abc..d7c167769ba7 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 +20250310,2060,2047,2060,2045,5275,10843892,00,0.00,N,2,10, 20250307,2050,2050,2055,2050,15710,32278680,00,0.00,N,3,0, 20250306,2050,2050,2055,2045,5281,10818010,00,0.00,N,3,0, 20250305,2050,2045,2050,2045,5319,10897565,00,0.00,N,2,5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index b1a3dccfd3a0..1ed5122be6d3 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 +20250310,2020,2010,2020,2005,810,1633860,00,0.00,N,3,0, 20250307,2020,2010,2025,2000,4052,8157750,00,0.00,N,2,10, 20250306,2010,2005,2010,2000,1216,2438435,00,0.00,N,3,0, 20250305,2010,2005,2010,2005,5342,10712265,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index edc0e94ba3e0..ca2791fca360 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 +20250310,2050,2035,2070,2035,9759,20029935,00,0.00,N,3,0, 20250307,2050,2035,2050,2035,5835,11904730,00,0.00,N,2,10, 20250306,2040,2040,2055,2040,19341,39469060,00,0.00,N,5,-15, 20250305,2055,2040,2055,2040,459,941365,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index c79cd8ed9c65..b04ade1c0ea7 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 +20250310,2005,2000,2005,1998,16058,32115406,00,0.00,N,3,0, 20250307,2005,2005,2005,1999,13763,27528305,00,0.00,N,3,0, 20250306,2005,2000,2005,2000,11974,23949477,00,0.00,N,3,0, 20250305,2005,2005,2005,2000,3343,6687655,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 45cda3529f5e..7ce899de39b6 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 +20250310,3700,3690,3795,3640,329749,1228645473,00,0.00,N,2,30, 20250307,3670,3750,3900,3655,721132,2735946039,00,0.00,N,5,-80, 20250306,3750,3650,3845,3630,458922,1714257286,00,0.00,N,2,55, 20250305,3695,3565,3865,3550,653322,2422167818,00,0.00,N,2,130, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 7a0db25a5072..82d6ceb256ac 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 +20250310,2070,2055,2070,2055,39307,81165332,00,0.00,N,2,20, 20250307,2050,2055,2060,2050,2727,5601520,00,0.00,N,3,0, 20250306,2050,2045,2070,2045,40940,83999385,00,0.00,N,2,10, 20250305,2040,2060,2075,2020,32397,65792665,00,0.00,N,5,-35, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index efaaecabe59e..e573d61792dc 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 +20250310,2025,2010,2025,2010,9800,19825435,00,0.00,N,3,0, 20250307,2025,2020,2025,2000,31702,63516605,00,0.00,N,2,5, 20250306,2020,2020,2020,2010,12832,25828745,00,0.00,N,3,0, 20250305,2020,2020,2025,2010,7193,14510350,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 60d0380dee33..a31830f23642 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,14650,14310,16480,14210,1703024,26598775100,00,0.00,N,2,580, 20250307,14070,15600,16280,14060,501442,7541252925,00,0.00,N,5,-1880, 20250306,15950,17680,17820,15950,606438,10225623970,00,0.00,N,5,-2210, 20250305,18160,17100,19320,16580,2209430,40010097535,00,0.00,N,2,970, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index b1e0e35dd201..b83ef452df2e 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 +20250310,1583,1582,1591,1555,90580,141844242,00,0.00,N,2,1, 20250307,1582,1590,1594,1550,84238,133013805,00,0.00,N,5,-8, 20250306,1590,1598,1617,1584,189199,302010461,00,0.00,N,2,3, 20250305,1587,1597,1598,1563,149394,236172191,00,0.00,N,5,-6, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 9fb989b40172..4a78019acf5c 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 +20250310,2015,2005,2015,2005,9104,18270220,00,0.00,N,3,0, 20250307,2015,2005,2015,2000,4131,8300165,00,0.00,N,3,0, 20250306,2015,2010,2015,2005,15150,30382940,00,0.00,N,3,0, 20250305,2015,2010,2015,2005,11484,23084810,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 75eec60ac789..61b263993d85 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 +20250310,2025,2035,2040,2025,240,486760,00,0.00,N,5,-10, 20250307,2035,2030,2035,2020,13896,28122165,00,0.00,N,5,-5, 20250306,2040,2020,2040,2015,40973,83342745,00,0.00,N,2,25, 20250305,2015,2020,2030,2010,21292,42928335,00,0.00,N,5,-15, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index be829e8df7f7..72d16a64abb7 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 +20250310,16980,17370,17670,16960,232753,3996614880,00,0.00,N,5,-140, 20250307,17120,17990,17990,17080,336235,5859599035,00,0.00,N,5,-1280, 20250306,18400,19150,20600,18200,1034963,19983625010,00,0.00,N,2,340, 20250305,18060,18200,18800,17680,154301,2796242960,00,0.00,N,5,-70, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 05019bcab845..fae907e03ea9 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 +20250310,1988,1987,1988,1986,18836,37430366,00,0.00,N,2,1, 20250307,1987,1985,1988,1984,23739,47156923,00,0.00,N,2,2, 20250306,1985,1986,1987,1984,10162,20182026,00,0.00,N,5,-1, 20250305,1986,1987,1987,1984,4395,8728273,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 23c86a98c8af..5c50c6cc60d5 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 +20250310,2050,2035,2055,2035,10906,22325960,00,0.00,N,2,15, 20250307,2035,2035,2042,2035,5923,12061860,00,0.00,N,5,-5, 20250306,2040,2040,2045,2030,7791,15867915,00,0.00,N,3,0, 20250305,2040,2035,2055,2035,3696,7544920,00,0.00,N,5,-5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 78266fb2dffd..7e0b5a1c3c62 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 +20250310,2020,2020,2020,2015,47234,95402745,00,0.00,N,5,-5, 20250307,2025,2020,2030,2020,479,969505,00,0.00,N,5,-5, 20250306,2030,2020,2030,2020,980,1986290,00,0.00,N,3,0, 20250305,2030,2020,2035,2020,691,1402200,00,0.00,N,3,0, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 7ee6c2d269d6..42ea621391ea 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 +20250310,84000,80800,84000,77700,175192,14286009700,00,0.00,N,2,3300, 20250307,80700,80900,83000,79500,112027,9045733550,00,0.00,N,5,-700, 20250306,81400,79800,83000,76800,279704,22415989300,00,0.00,N,2,4100, 20250305,77300,68600,77800,67700,283834,20766846200,00,0.00,N,2,7900, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 0494e542212b..fe508d5f0b31 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 +20250310,2010,2005,2015,2005,14437,29019160,00,0.00,N,5,-5, 20250307,2015,2005,2015,2005,58277,116920315,00,0.00,N,3,0, 20250306,2015,2010,2015,2010,19844,39889320,00,0.00,N,2,5, 20250305,2010,2005,2010,2000,13213,26471120,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 170cc9168ebe..9153115650a0 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 +20250310,2000,2005,2005,2000,2729,5462697,00,0.00,N,5,-5, 20250307,2005,2000,2005,2000,3642,7290230,00,0.00,N,3,0, 20250306,2005,2000,2005,2000,6035,12083857,00,0.00,N,3,0, 20250305,2005,2000,2007,1999,28733,57515523,00,0.00,N,2,7, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 65f70584aef6..6bc3a3ed918e 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 +20250310,30550,30600,30900,30250,4321,132050375,00,0.00,N,5,-200, 20250307,30750,30500,31450,30300,8374,258862725,00,0.00,N,2,150, 20250306,30600,30500,30950,30300,4022,123029150,00,0.00,N,2,100, 20250305,30500,29150,30550,29150,6068,182578500,00,0.00,N,2,1000, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 3d0ede22b690..62a4eb4c3fa5 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 +20250310,2045,2035,2045,2035,9132,18618475,00,0.00,N,2,10, 20250307,2035,2035,2050,2035,2925,5967550,00,0.00,N,5,-10, 20250306,2045,2035,2050,2035,6872,14038170,00,0.00,N,3,0, 20250305,2045,2030,2050,2030,564,1154590,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 40c5ade5acf6..13b681b9f44e 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 +20250310,2015,2020,2020,2015,9538,19235335,00,0.00,N,5,-5, 20250307,2020,2010,2020,2010,4617,9320755,00,0.00,N,2,5, 20250306,2015,2015,2020,2015,4001,8079285,00,0.00,N,3,0, 20250305,2015,2010,2015,2010,1794,3613130,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index efb89b80cee7..db1faf1a6595 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 +20250310,2005,2015,2015,2005,5088,10227492,00,0.00,N,5,-10, 20250307,2015,2005,2015,2005,1501,3015165,00,0.00,N,3,0, 20250306,2015,2015,2015,2010,2833,5698235,00,0.00,N,5,-5, 20250305,2020,2015,2020,2015,80,161385,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 9ad17a05bdd8..4879db208435 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 +20250310,2005,2000,2010,2000,10009,20021100,00,0.00,N,3,0, 20250307,2005,2000,2010,1998,8655,17333241,00,0.00,N,2,5, 20250306,2000,2010,2010,2000,9178,18392395,00,0.00,N,3,0, 20250305,2000,2000,2010,2000,4067,8136066,00,0.00,N,5,-5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index f814baf41d29..55f6536c4ca1 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 +20250310,1999,2000,2000,1976,16054,32046271,00,0.00,N,5,-1, 20250307,2000,1997,2000,1996,47557,95074077,00,0.00,N,2,3, 20250306,1997,2000,2000,1997,11176,22326270,00,0.00,N,5,-3, 20250305,2000,1998,2005,1997,31453,62905813,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 1d75c2a4a3f3..b7a32a1d1134 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,26500,26700,28500,26200,433198,11778842900,00,0.00,N,2,1100, 20250307,25400,26550,27350,24650,318738,8286544725,00,0.00,N,5,-1800, 20250306,27200,30400,30750,27100,383355,10941669850,00,0.00,N,5,-3800, 20250305,31000,29850,32450,29400,665136,20696111325,00,0.00,N,2,1000, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 42f2821a1b54..7349f1b62082 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 +20250310,1995,1998,1998,1992,45497,90837773,00,0.00,N,5,-1, 20250307,1996,1998,1998,1985,4386,8750424,00,0.00,N,5,-2, 20250306,1998,1997,1998,1994,18374,36687803,00,0.00,N,2,1, 20250305,1997,1998,1998,1993,7582,15138282,00,0.00,N,2,2, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 19985519f6dd..0a4c403a8d2d 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 +20250310,48350,50000,50800,48250,1334180,65291512850,00,0.00,N,5,-2150, 20250307,50500,48050,50600,47300,1603713,79176956550,00,0.00,N,2,1600, 20250306,48900,49150,51300,48150,1855538,92206929825,00,0.00,N,5,-50, 20250305,48950,47950,49600,46750,1554338,75384148200,00,0.00,N,2,1600, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 4fbd1a82e2f5..33697fc9b9e0 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 +20250310,2000,1996,2000,1996,17052,34100755,00,0.00,N,2,3, 20250307,1997,2000,2000,1995,30031,60009587,00,0.00,N,2,1, 20250306,1996,1999,2000,1996,7951,15890342,00,0.00,N,5,-3, 20250305,1999,1998,2000,1994,37504,74962068,00,0.00,N,2,4, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index f9f53f146d3a..1dd23fead679 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 +20250310,1987,1990,1991,1984,23973,47671221,00,0.00,N,3,0, 20250307,1987,1989,1990,1983,13742,27318712,00,0.00,N,2,1, 20250306,1986,1989,1989,1985,50361,100060527,00,0.00,N,2,1, 20250305,1985,1989,1989,1979,51141,101553186,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index ddf10f06dcfd..abc0eb49233b 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250307,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250306,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250305,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250304,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250305,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250304,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250228,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250227,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250226,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index c61a494cf175..31874cbf548e 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250310,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250307,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250306,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250305,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250304,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250305,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250304,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250228,11400,11400,11400,11400,1,11400,00,0.00,N,2,700, 20250227,10700,10700,10700,10700,0,0,00,0.00,N,3,0, 20250226,10700,10700,10700,10700,0,0,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 4c5c0ab4272d..10e72338ed56 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 +20250310,20000,20100,20250,19780,45494,907687475,00,0.00,N,3,0, 20250307,20000,19900,20550,19870,34590,696198480,00,0.00,N,2,100, 20250306,19900,20500,20800,19770,84147,1683511265,00,0.00,N,5,-650, 20250305,20550,20050,20800,20050,23293,477780900,00,0.00,N,2,450,