diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 28f644c32e42..0791ff552fae 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 +20250318,6210,6190,6240,6160,38690,239406805,00,0.00,N,2,20, 20250317,6190,6250,6260,6140,66677,412717955,00,0.00,N,2,10, 20250314,6180,6160,6200,6150,27171,167711700,00,0.00,N,2,20, 20250313,6160,6220,6300,6110,56017,346387705,00,0.00,N,5,-60, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 02cfc4a91a3b..42d8a5fd52e1 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 +20250318,394,390,396,387,90418,35437157,00,0.00,N,2,6, 20250317,388,396,400,385,146445,57180554,00,0.00,N,5,-8, 20250314,396,397,399,391,62377,24514007,00,0.00,N,2,1, 20250313,395,407,407,392,89094,35144791,00,0.00,N,3,0, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 910e53a09e8c..9290c3dbaa2a 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 +20250318,6570,6590,6590,6510,3520,23141025,00,0.00,N,5,-20, 20250317,6590,6580,6590,6550,5337,35137295,00,0.00,N,2,10, 20250314,6580,6560,6590,6520,3869,25415505,00,0.00,N,2,60, 20250313,6520,6540,6600,6480,2607,17033430,00,0.00,N,5,-20, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 1be844adbc06..d21d93f6af44 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 +20250318,60100,60100,60200,59700,13946,836085300,00,0.00,N,3,0, 20250317,60100,60500,60800,59800,21950,1321609650,00,0.00,N,5,-200, 20250314,60300,60100,61000,60000,23119,1395418300,00,0.00,N,2,400, 20250313,59900,60100,60400,59800,13763,827368150,00,0.00,N,5,-200, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 5322d50a65cd..3ef791c4577d 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 +20250318,19360,19450,19480,19330,92162,1786889265,00,0.00,N,5,-60, 20250317,19420,19400,19430,19320,149858,2906059625,00,0.00,N,2,150, 20250314,19270,19350,19360,19120,90643,1743264645,00,0.00,N,5,-100, 20250313,19370,19050,19370,19050,155162,2985210955,00,0.00,N,2,320, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index cb410578d98d..0932e7db1665 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 +20250318,126500,126100,127300,124800,637371,80320746850,00,0.00,N,2,800, 20250317,125700,125400,127800,124050,658842,82665738350,00,0.00,N,2,900, 20250314,124800,120100,126300,118500,1020934,126530048050,00,0.00,N,2,4400, 20250313,120400,119200,122300,118700,661019,79540383800,00,0.00,N,2,1600, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 75ff081c30c8..a7c62bf60f95 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 +20250318,88600,90400,91300,88200,57112,5087679650,00,0.00,N,5,-900, 20250317,89500,90700,91500,88800,54341,4864197350,00,0.00,N,5,-900, 20250314,90400,89900,92300,89900,41134,3731339700,00,0.00,N,2,100, 20250313,90300,92800,93500,90300,81010,7381806550,00,0.00,N,5,-2500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index b9a8a5db5af9..e3348d1bdc80 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 +20250318,8590,8600,8620,8570,8180,70272680,00,0.00,N,2,10, 20250317,8580,8590,8620,8540,23332,199885680,00,0.00,N,2,50, 20250314,8530,8520,8570,8500,5595,47743720,00,0.00,N,2,10, 20250313,8520,8650,8650,8490,24662,210221800,00,0.00,N,5,-30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 9bda4d62989c..ee782d9fe9bd 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 +20250318,343000,341500,358500,332000,140774,48857425750,00,0.00,N,2,5000, 20250317,338000,347000,352000,334000,85500,28984519750,00,0.00,N,5,-4000, 20250314,342000,326500,344000,326500,95107,32058126750,00,0.00,N,2,11000, 20250313,331000,349500,351500,331000,231187,78351784000,00,0.00,N,5,-11000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 0d8aecee0460..6cec450faba3 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 +20250318,1280,1299,1299,1280,32122,41233021,00,0.00,N,5,-14, 20250317,1294,1308,1309,1285,46884,60530008,00,0.00,N,5,-9, 20250314,1303,1305,1306,1291,25654,33238694,00,0.00,N,2,3, 20250313,1300,1300,1330,1293,20415,26662323,00,0.00,N,3,0, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 6ab8b5b30b6b..0db1bb2be0ba 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 +20250318,35100,35900,35900,34950,25722,906802575,00,0.00,N,5,-450, 20250317,35550,35000,36150,35000,35660,1263858775,00,0.00,N,2,550, 20250314,35000,35600,36700,34900,51524,1827871400,00,0.00,N,5,-700, 20250313,35700,36200,37000,35700,49611,1781852250,00,0.00,N,5,-800, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 4e54192e3b29..3b65d8e70004 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 +20250318,4470,4470,4490,4425,25544,113788470,00,0.00,N,2,20, 20250317,4450,4420,4460,4415,11487,51066756,00,0.00,N,2,30, 20250314,4420,4415,4465,4365,41164,181241982,00,0.00,N,2,15, 20250313,4405,4575,4580,4395,83664,373063577,00,0.00,N,5,-140, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index cb06f910efb8..7af354931cca 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 +20250318,6210,6200,6310,6160,26168,162878150,00,0.00,N,2,20, 20250317,6190,6110,6290,6080,13092,80701020,00,0.00,N,2,50, 20250314,6140,6110,6170,6010,14467,88314890,00,0.00,N,2,30, 20250313,6110,6120,6730,6000,145842,914632345,00,0.00,N,5,-10, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 1dc77d4d3c0a..a493eb304dc2 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 +20250318,16230,16340,16410,16130,127161,2063973590,00,0.00,N,5,-100, 20250317,16330,16130,16400,16050,110375,1789922680,00,0.00,N,2,220, 20250314,16110,16190,16300,16000,85744,1379590635,00,0.00,N,5,-150, 20250313,16260,16110,16350,16040,167012,2712248610,00,0.00,N,2,180, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 267b22ab1390..9c6020d395eb 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 +20250318,188600,190800,194500,188600,253378,48456867950,00,0.00,N,5,-2200, 20250317,190800,191500,194900,190100,217276,41778942500,00,0.00,N,5,-600, 20250314,191400,188000,197400,185600,375060,72194654850,00,0.00,N,2,3300, 20250313,188100,193100,201500,185500,617908,119177021300,00,0.00,N,5,-5000, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 1e00d043b39b..65373bc164f7 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 +20250318,96400,93300,96400,93300,2228720,212351086708,02,0.00,N,5,-2400, 20250317,98800,99700,100100,98200,1892886,187805138200,00,0.00,N,5,-700, 20250314,99500,100000,100600,99400,1408638,140679015327,00,0.00,N,5,-900, 20250313,100400,98600,101300,98300,2279252,228402597436,00,0.00,N,2,1300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 887fbc8fd84b..643fa71bf096 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250314,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250313,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250318,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250317,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250314,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250313,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250312,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250311,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250310,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 4f8fe77e6791..34ba3d984c8f 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 +20250318,14190,14450,14470,14170,13137,187563530,00,0.00,N,5,-180, 20250317,14370,14030,14370,14030,22707,324478785,00,0.00,N,2,340, 20250314,14030,13960,14190,13850,10096,141495375,00,0.00,N,2,70, 20250313,13960,13960,14150,13820,12026,168044040,00,0.00,N,3,0, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index b6a8f371f3d0..6a21b223ce14 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 +20250318,4220,4175,4225,4105,330985,1381460854,00,0.00,N,2,120, 20250317,4100,4120,4230,4100,207648,862027627,00,0.00,N,5,-5, 20250314,4105,4210,4225,4090,456041,1883137733,00,0.00,N,5,-95, 20250313,4200,4315,4365,4200,508869,2168675695,00,0.00,N,5,-75, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 51500de3e133..e0bb32ea49bc 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 +20250318,6500,6470,6570,6410,473604,3077640810,00,0.00,N,2,50, 20250317,6450,6250,7370,6230,7632976,53329703175,00,0.00,N,2,230, 20250314,6220,6180,6280,6180,10564,65542655,00,0.00,N,2,20, 20250313,6200,6300,6330,6200,27482,171646750,00,0.00,N,5,-90, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index c8edc1d1b142..5df667d94ca0 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 +20250318,1801,1813,1835,1780,258296,464621775,00,0.00,N,5,-21, 20250317,1822,1853,1853,1803,131929,240568844,00,0.00,N,5,-17, 20250314,1839,1849,1849,1825,124910,228873969,00,0.00,N,5,-13, 20250313,1852,1866,1866,1830,139890,257645047,00,0.00,N,5,-14, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 45bb0190c7c8..5e815c52aa6a 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 +20250318,3650,3630,3685,3625,32844,119546755,00,0.00,N,2,5, 20250317,3645,3635,3685,3630,50701,184575810,00,0.00,N,5,-10, 20250314,3655,3665,3700,3610,88054,321918215,00,0.00,N,5,-35, 20250313,3690,3720,3745,3675,54217,200461237,00,0.00,N,5,-25, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index d7ee6171fc66..2607fc1ba828 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 +20250318,14200,13910,14330,13910,18117,255271250,00,0.00,N,2,240, 20250317,13960,14180,14180,13930,5665,79095775,00,0.00,N,5,-20, 20250314,13980,13940,14090,13820,13030,181620050,00,0.00,N,2,30, 20250313,13950,14120,14250,13930,11027,155027930,00,0.00,N,5,-170, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 1913d350c51e..27321635859f 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 +20250318,5280,5260,5300,5250,14499,76286750,00,0.00,N,5,-20, 20250317,5300,5330,5340,5270,14512,76758820,00,0.00,N,5,-10, 20250314,5310,5320,5350,5270,14930,79143990,00,0.00,N,5,-20, 20250313,5330,5380,5380,5280,28648,152254280,00,0.00,N,5,-40, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index df2d969184ae..803bf4b8e9ba 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 +20250318,12390,12350,12500,11860,470396,5735440355,00,0.00,N,5,-60, 20250317,12450,12180,12570,12070,303084,3759732825,00,0.00,N,2,250, 20250314,12200,12300,12360,12020,235654,2874873965,00,0.00,N,5,-80, 20250313,12280,12100,12540,12060,347300,4279923045,00,0.00,N,2,90, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index b2214c069237..0419da86619e 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 +20250318,52500,53200,53900,52100,56154,2976018000,00,0.00,N,5,-300, 20250317,52800,54400,54400,52400,57532,3057763450,00,0.00,N,5,-1100, 20250314,53900,50600,54700,50500,190153,10090652300,00,0.00,N,2,4050, 20250313,49850,47450,50400,47400,166997,8248700000,00,0.00,N,2,2800, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index ad7927ebe2f4..3f32555a34e3 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 +20250318,12250,12470,12470,12180,117054,1441106675,00,0.00,N,5,-240, 20250317,12490,12330,12620,12130,175209,2178145850,00,0.00,N,2,160, 20250314,12330,12000,12410,12000,161022,1977018440,00,0.00,N,2,250, 20250313,12080,11960,12260,11960,72390,871439395,00,0.00,N,2,80, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index eb85b0cc5af3..416f231b1523 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 +20250318,3305,3275,3400,3270,60127,200284625,00,0.00,N,2,30, 20250317,3275,3265,3290,3250,53614,174979135,00,0.00,N,2,10, 20250314,3265,3295,3320,3245,71070,231631410,00,0.00,N,5,-30, 20250313,3295,3325,3360,3295,41840,138576215,00,0.00,N,5,-55, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 012eb39e2b88..7f2f21bedee8 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 +20250318,72200,72600,72600,71500,251,18015800,00,0.00,N,2,200, 20250317,72000,72400,72400,71400,128,9185300,00,0.00,N,5,-100, 20250314,72100,72000,72400,71400,191,13693900,00,0.00,N,2,100, 20250313,72000,71900,72400,71600,553,39713600,00,0.00,N,2,100, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 4490b6e2e08d..ac21adec8768 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 +20250318,99400,99400,99700,97300,10604,1046140950,00,0.00,N,2,800, 20250317,98600,99800,100400,98000,14351,1414229050,00,0.00,N,5,-1200, 20250314,99800,99700,100500,98000,12204,1212601900,00,0.00,N,2,1100, 20250313,98700,100100,100600,98700,7462,742665850,02,-2.86,N,2,100, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 05eaccdd29f0..87ef327c5f30 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 +20250318,39100,38600,39300,38600,53,2075200,00,0.00,N,2,150, 20250317,38950,39100,39150,38450,1828,71334950,00,0.00,N,2,50, 20250314,38900,38200,38900,38200,30,1154900,00,0.00,N,2,250, 20250313,38650,37900,38700,37900,88,3404050,00,0.00,N,2,600, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 6102f274fb15..ec96d983d8f9 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 +20250318,203000,208500,209000,201000,2696191,550201555250,00,0.00,N,5,-3000, 20250317,206000,207000,209500,203500,2584679,533631663000,00,0.00,N,2,1500, 20250314,204500,198500,206000,198500,3397462,689837704000,00,0.00,N,2,4800, 20250313,199700,202500,204500,195500,3883033,776558211300,00,0.00,N,2,800, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index cfec0dbd83ce..97425e3c9612 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 +20250318,489500,485500,503000,482000,5525,2719376250,00,0.00,N,2,4000, 20250317,485500,484500,489000,481000,5632,2729585750,00,0.00,N,2,1000, 20250314,484500,476500,493000,476500,7630,3699245750,00,0.00,N,2,500, 20250313,484000,490000,496000,466500,8380,4010294750,00,0.00,N,5,-4500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 8fd80be716ae..9e0efd6f7c09 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 +20250318,4115,4155,4450,4100,1540933,6531051674,00,0.00,N,5,-40, 20250317,4155,4255,4285,4135,745294,3118944044,00,0.00,N,5,-100, 20250314,4255,4235,4365,4170,2212996,9434601187,00,0.00,N,5,-25, 20250313,4280,3985,4575,3985,16015216,70474550667,00,0.00,N,2,330, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index a87b563e3db0..da618a88112c 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 +20250318,5470,5490,5510,5460,14508,79495480,00,0.00,N,5,-20, 20250317,5490,5480,5520,5460,13377,73381935,00,0.00,N,2,10, 20250314,5480,5490,5500,5440,35718,195142595,00,0.00,N,5,-10, 20250313,5490,5480,5500,5460,14339,78566250,00,0.00,N,2,10, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index d2b772780167..a08ad07c5c1d 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 +20250318,33550,32950,33600,32900,519464,17345825300,00,0.00,N,2,600, 20250317,32950,32700,33000,31650,578450,18883314900,00,0.00,N,2,350, 20250314,32600,32500,33000,32350,593839,19397394375,00,0.00,N,2,300, 20250313,32300,33800,33900,32250,1688948,55428546750,00,0.00,N,5,-1400, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index f88865641655..377a4ecf50d7 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 +20250318,10490,10750,10750,10320,108,1128070,00,0.00,N,2,40, 20250317,10450,10230,10670,10230,123,1285270,00,0.00,N,2,90, 20250314,10360,10310,10480,10200,220,2266540,00,0.00,N,2,50, 20250313,10310,10220,10480,10200,1074,11004340,00,0.00,N,2,110, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 2c4216aa3015..b1412d3702bd 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 +20250318,394500,393000,395000,389000,52183,20520657250,00,0.00,N,2,6500, 20250317,388000,380500,388000,379500,57489,22086635750,00,0.00,N,2,11000, 20250314,377000,389500,390000,376000,77786,29514044250,00,0.00,N,5,-10500, 20250313,387500,391500,398000,381500,105647,40901210000,00,0.00,N,5,-7000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 49651a04d08f..7efa131ce65e 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 +20250318,28000,28250,28450,27950,9632,270836525,00,0.00,N,5,-450, 20250317,28450,28450,28950,28150,3507,99519950,00,0.00,N,2,150, 20250314,28300,28350,28550,28100,3032,85650000,00,0.00,N,5,-50, 20250313,28350,28500,28650,28250,1434,40655400,00,0.00,N,5,-50, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 9c3a2d628fe4..c24b020de7ad 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 +20250318,23950,24300,24300,23850,4174,100322100,00,0.00,N,5,-350, 20250317,24300,24400,24400,24000,1855,44736250,00,0.00,N,2,200, 20250314,24100,24100,24500,24050,3587,86426000,00,0.00,N,2,50, 20250313,24050,24600,24650,23750,5321,128598525,00,0.00,N,5,-350, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index ca8e1d51a2ad..ae0079119b7a 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 +20250318,48600,49200,51400,47850,1222518,60213264450,00,0.00,N,2,1700, 20250317,46900,46800,48250,46200,612089,28938072700,00,0.00,N,2,850, 20250314,46050,45800,46950,45600,771865,35687521925,00,0.00,N,2,400, 20250313,45650,46050,47550,45100,1433951,66333449325,00,0.00,N,5,-50, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 56d8bac8fb76..ba3b845d9ae3 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 +20250318,443,438,443,432,172223,75865788,00,0.00,N,2,5, 20250317,438,436,446,434,299518,131679143,00,0.00,N,2,4, 20250314,434,434,436,428,398054,171621306,00,0.00,N,2,5, 20250313,429,437,439,428,322719,139604779,00,0.00,N,5,-6, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 8e05cc0682bc..6af2add4f580 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 +20250318,5280,5290,5355,5250,197037,1041976835,00,0.00,N,5,-40, 20250317,5320,5360,5370,5310,197255,1051931005,00,0.00,N,5,-40, 20250314,5360,5320,5430,5290,229968,1236954930,00,0.00,N,2,10, 20250313,5350,5480,5490,5350,291098,1573234375,00,0.00,N,5,-180, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 972fa6774bb4..4ffb2128c124 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 +20250318,19480,19500,19500,19210,281,5427090,00,0.00,N,5,-20, 20250317,19500,19510,19510,19170,339,6535520,00,0.00,N,5,-20, 20250314,19520,19210,19570,19210,421,8140290,00,0.00,N,2,30, 20250313,19490,19490,19490,19090,1385,26545060,00,0.00,N,2,10, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index e32aa417f8ac..23657cd20191 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 +20250318,6270,6300,6300,6210,18377,114921810,00,0.00,N,2,30, 20250317,6240,6270,6270,6200,7314,45605390,00,0.00,N,3,0, 20250314,6240,6200,6280,6200,14447,90135025,00,0.00,N,2,40, 20250313,6200,6220,6260,6200,10908,67874170,00,0.00,N,5,-10, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 1da3ba9472b6..7f071b170e67 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 +20250318,46650,48000,48000,45950,270429,12689108875,00,0.00,N,5,-600, 20250317,47250,45000,48700,45000,569766,27095820600,00,0.00,N,2,2550, 20250314,44700,44500,45250,44000,173878,7812432550,00,0.00,N,2,850, 20250313,43850,45650,46600,43850,266581,11984991625,00,0.00,N,5,-1500, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 6b6dd78b148c..12b1df77e40a 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 +20250318,880,876,890,869,91134,80254325,00,0.00,N,5,-2, 20250317,882,915,915,865,205648,180414412,00,0.00,N,5,-30, 20250314,912,924,928,903,253988,231789762,00,0.00,N,5,-18, 20250313,930,927,948,908,241601,223578991,00,0.00,N,5,-10, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 05d8e02cbda7..715013c99c3b 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 +20250318,701,706,706,700,6746,4729440,00,0.00,N,2,4, 20250317,697,694,700,692,42612,29695948,00,0.00,N,2,3, 20250314,694,694,700,690,29690,20574629,00,0.00,N,3,0, 20250313,694,700,703,685,41271,28714138,00,0.00,N,5,-6, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 0d789f6a9a48..8814f36c0258 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 +20250318,127300,131200,132200,126500,209283,26894829250,00,0.00,N,5,-3900, 20250317,131200,127800,137700,126200,718698,94950424400,00,0.00,N,2,3400, 20250314,127800,107600,134400,106300,787543,97245060150,00,0.00,N,2,18500, 20250313,109300,105800,116000,105600,226727,25072759000,00,0.00,N,2,4000, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 63af5e2d5867..1e370398de6d 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 +20250318,22150,22150,22200,21850,41388,911813250,00,0.00,N,2,50, 20250317,22100,22100,22150,21850,42299,929501575,00,0.00,N,5,-50, 20250314,22150,21750,22200,21750,51390,1130613400,00,0.00,N,2,200, 20250313,21950,22100,22100,21650,58429,1276443125,00,0.00,N,5,-100, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 178e2846f8d4..f63de6785502 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 +20250318,5250,5230,5270,5200,1158,6054700,00,0.00,N,2,20, 20250317,5230,5300,5350,5100,12912,66869950,00,0.00,N,5,-30, 20250314,5260,5230,5380,5200,15975,84008970,00,0.00,N,5,-30, 20250313,5290,5350,5350,5190,10189,53526375,00,0.00,N,5,-60, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index c52d61157aa7..5293b33f7a17 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 +20250318,25000,25150,25800,24550,2344,59375850,00,0.00,N,5,-450, 20250317,25450,25150,26500,25150,615,15786200,00,0.00,N,2,100, 20250314,25350,25300,26700,25300,587,15343100,00,0.00,N,5,-150, 20250313,25500,25750,26200,25500,131,3375250,00,0.00,N,5,-500, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index ce01c68e752e..a9146ae330fe 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 +20250318,25800,25900,26100,25750,117187,3035152400,00,0.00,N,2,50, 20250317,25750,25650,25850,25450,87610,2252516025,00,0.00,N,2,200, 20250314,25550,25700,25950,25200,224482,5716657575,00,0.00,N,5,-150, 20250313,25700,25650,26100,25600,239254,6180984975,00,0.00,N,5,-50, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index dc88132c9495..152df29d41b3 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 +20250318,128900,129300,130000,128600,1262,162854700,00,0.00,N,5,-1000, 20250317,129900,130000,131500,129000,603,78017850,00,0.00,N,2,400, 20250314,129500,129200,130500,128600,1801,232486350,00,0.00,N,2,500, 20250313,129000,129200,131400,128700,942,122593600,00,0.00,N,5,-200, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 2531d373eac3..c86e4a4b0693 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250314,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250318,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250317,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250313,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250312,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250311,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 0502f35da419..5eb382750cfe 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 +20250318,2595,2595,2625,2565,364192,945975253,00,0.00,N,2,10, 20250317,2585,2570,2615,2570,321152,833053396,00,0.00,N,2,20, 20250314,2565,2560,2590,2545,323913,830299791,00,0.00,N,5,-10, 20250313,2575,2605,2620,2565,347557,901509130,00,0.00,N,5,-30, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 675e2e441d98..289d28d3d46c 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 +20250318,690,689,710,679,122314,84845941,00,0.00,N,2,7, 20250317,683,700,704,680,113323,78129522,00,0.00,N,5,-18, 20250314,701,702,702,693,32892,22954861,00,0.00,N,5,-3, 20250313,704,673,709,673,89992,62871709,00,0.00,N,2,19, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index aa0ff6db97ac..1908ac2f3510 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 +20250318,7650,7650,7660,7610,11766,89823415,00,0.00,N,2,30, 20250317,7620,7620,7690,7600,9716,74175485,00,0.00,N,3,0, 20250314,7620,7680,7690,7520,26352,200607035,00,0.00,N,2,10, 20250313,7610,7650,7720,7590,24112,184004555,00,0.00,N,5,-30, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index b6968bd0c328..f1e1748511b6 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 +20250318,2640,2615,2660,2610,954050,2568086406,00,0.00,N,2,30, 20250317,2610,2615,2635,2595,270419,705860961,00,0.00,N,5,-5, 20250314,2615,2590,2635,2580,215068,561071954,00,0.00,N,2,25, 20250313,2590,2620,2640,2580,366664,958175642,00,0.00,N,5,-15, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 7c3d41188dd5..05fc076db565 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 +20250318,8270,8250,8370,8190,16855,139901260,00,0.00,N,5,-40, 20250317,8310,8320,8360,8150,22144,183941730,00,0.00,N,2,80, 20250314,8230,8100,8240,8080,13928,113264920,00,0.00,N,2,70, 20250313,8160,8360,8500,8160,12629,104501795,00,0.00,N,5,-170, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 2954bef0c697..d7a01aa234a9 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 +20250318,26950,26950,26950,26800,1585,42648850,00,0.00,N,3,0, 20250317,26950,26750,27350,26750,4395,118525700,00,0.00,N,2,150, 20250314,26800,26800,27100,26700,1881,50494250,00,0.00,N,5,-50, 20250313,26850,26750,27150,26750,1651,44574900,00,0.00,N,5,-150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index ed484a98ee41..169192dea1c9 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 +20250318,421,420,422,418,25949,10917725,00,0.00,N,2,2, 20250317,419,417,422,417,12873,5393093,00,0.00,N,5,-1, 20250314,420,422,427,415,225386,94537266,00,0.00,N,5,-3, 20250313,423,412,438,412,709148,298287224,00,0.00,N,2,11, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 008f7d9f880d..71f2c24c1ea3 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 +20250318,6810,7000,7090,6790,155933,1076412945,00,0.00,N,5,-40, 20250317,6850,7000,7010,6830,108011,746205125,00,0.00,N,5,-50, 20250314,6900,6680,6900,6680,112800,769514305,00,0.00,N,2,150, 20250313,6750,6890,6980,6690,125452,853251215,00,0.00,N,5,-60, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 1239e2ea0d64..ac5f71c798c6 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 +20250318,1582,1580,1596,1566,145539,230406923,00,0.00,N,5,-1, 20250317,1583,1577,1603,1560,158893,250738150,00,0.00,N,2,6, 20250314,1577,1576,1600,1576,165873,262672632,00,0.00,N,5,-17, 20250313,1594,1570,1619,1570,243482,389506016,00,0.00,N,2,21, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index dcea3b3a3262..fc018208b3da 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 +20250318,3235,3150,3255,3130,703017,2264096124,00,0.00,N,2,90, 20250317,3145,3030,3170,2990,933544,2897718524,00,0.00,N,2,150, 20250314,2995,2970,3040,2940,361174,1078946043,00,0.00,N,2,20, 20250313,2975,3020,3045,2965,609356,1831343047,00,0.00,N,5,-20, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 2e5ec0ff740d..073d5c1cec06 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 +20250318,3850,3850,3910,3830,120781,467439405,00,0.00,N,5,-10, 20250317,3860,3905,3935,3850,129817,503665150,00,0.00,N,5,-40, 20250314,3900,3840,3925,3840,138510,536869524,00,0.00,N,2,35, 20250313,3865,3885,3925,3835,162414,628047064,00,0.00,N,5,-35, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 8e2cbce02a44..f66115081c9f 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 +20250318,3415,3485,3560,3415,2556,8791725,00,0.00,N,5,-115, 20250317,3530,3470,3600,3470,940,3277870,00,0.00,N,2,20, 20250314,3510,3500,3520,3445,693,2420405,00,0.00,N,5,-15, 20250313,3525,3515,3530,3500,1658,5838775,00,0.00,N,5,-5, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 320431ea0aa9..9a7cb9fa7532 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 +20250318,19920,20400,20500,19910,82191,1651544290,00,0.00,N,5,-430, 20250317,20350,20050,20450,19920,96458,1946506985,00,0.00,N,2,300, 20250314,20050,20500,21000,19990,149556,3023732380,00,0.00,N,5,-500, 20250313,20550,20700,21100,20500,60709,1255927625,00,0.00,N,5,-250, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index e78e32e19f66..8ed2cfbd9539 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 +20250318,12820,12990,13280,12790,1881306,24374817570,00,0.00,N,2,70, 20250317,12750,13150,13240,12650,2775346,35751324765,00,0.00,N,5,-260, 20250314,13010,12610,13560,12120,11322204,147016775605,00,0.00,N,2,890, 20250313,12120,11940,12850,11940,2542527,31516106050,00,0.00,N,2,180, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index d5b839fa31ed..bcd704f47574 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 +20250318,23200,23100,23450,23100,268904,6263706850,00,0.00,N,2,300, 20250317,22900,23100,23350,22850,207197,4761506125,00,0.00,N,5,-50, 20250314,22950,23400,23400,22950,296244,6835101750,00,0.00,N,5,-350, 20250313,23300,24600,24900,23300,824487,19634153400,00,0.00,N,5,-1450, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index b599bb4646be..06e7d97253fd 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 +20250318,27200,27000,27400,27000,479,13071975,00,0.00,N,2,100, 20250317,27100,27250,27250,27050,569,15440600,00,0.00,N,5,-50, 20250314,27150,26800,27150,26450,1285,34423025,00,0.00,N,2,350, 20250313,26800,26600,26950,26350,1527,40577850,00,0.00,N,2,300, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index f66942e9c74e..0c7d6687cfa8 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 +20250318,439,417,466,404,23808531,10563001345,00,0.00,N,2,22, 20250317,417,449,450,409,15026455,6309836669,00,0.00,N,5,-34, 20250314,451,469,469,448,8113401,3689377482,00,0.00,N,5,-19, 20250313,470,488,498,466,9649608,4579002448,00,0.00,N,5,-14, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index b5dfa84d842e..7bb41ecb9ac0 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 +20250318,5800,5790,5820,5770,333542,1931122495,00,0.00,N,2,10, 20250317,5790,5840,5930,5750,2162400,12627254845,00,0.00,N,5,-430, 20250314,6220,6200,6220,6140,56766,349344925,00,0.00,N,2,20, 20250313,6200,6220,6220,6140,49051,302694240,00,0.00,N,3,0, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 1b20086947db..587389cf060d 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 +20250318,471,470,471,467,342880,160854138,00,0.00,N,2,1, 20250317,470,469,473,467,699688,328550059,00,0.00,N,2,2, 20250314,468,468,469,466,182455,85236525,00,0.00,N,3,0, 20250313,468,465,469,465,501849,234222871,00,0.00,N,2,2, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index c2d0635065c5..9d47d122ab85 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 +20250318,617,619,621,614,168635,104084254,00,0.00,N,5,-1, 20250317,618,628,628,612,645239,398330557,00,0.00,N,2,3, 20250314,615,611,616,607,560986,347565934,00,0.00,N,2,6, 20250313,609,622,623,608,500784,307186238,00,0.00,N,5,-12, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index f86b73b383f3..5ae40bdd9edd 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 +20250318,45900,46000,46250,45650,38857,1787007275,00,0.00,N,5,-50, 20250317,45950,45800,46650,45000,31286,1435183775,00,0.00,N,2,150, 20250314,45800,44350,45950,44200,62983,2845158550,00,0.00,N,2,1450, 20250313,44350,45050,45400,43500,40213,1789547025,00,0.00,N,5,-700, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index ece6f12b52ea..753c48fed307 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 +20250318,6630,6610,6700,6570,41895,278421740,00,0.00,N,2,20, 20250317,6610,6560,7250,6510,448583,3121920095,00,0.00,N,2,50, 20250314,6560,6540,6560,6470,5798,37795345,00,0.00,N,2,60, 20250313,6500,6530,6530,6490,9743,63400300,00,0.00,N,5,-10, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index ba2951adf5cc..84999db7b730 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 +20250318,10470,10420,10470,10350,4949,51350850,00,0.00,N,2,50, 20250317,10420,10400,10440,10330,4122,42756730,00,0.00,N,5,-20, 20250314,10440,10500,10500,10310,6060,62808270,00,0.00,N,2,40, 20250313,10400,10430,10470,10340,8226,85380830,00,0.00,N,5,-90, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 326de3eeb4dd..10c20e101ce5 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 +20250318,8970,8870,9140,8870,5059,45553580,00,0.00,N,2,10, 20250317,8960,8990,9140,8850,3871,34856760,00,0.00,N,5,-30, 20250314,8990,8960,9190,8940,4578,41309845,00,0.00,N,2,30, 20250313,8960,8950,9190,8950,2195,19837360,00,0.00,N,5,-110, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 03089bef94d2..4120701058de 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 +20250318,11970,12600,12810,11860,2706452,33258121230,00,0.00,N,5,-750, 20250317,12720,13420,13640,12600,2375964,30928653055,00,0.00,N,5,-710, 20250314,13430,15100,15420,13330,3494087,48700631940,00,0.00,N,5,-1200, 20250313,14630,13300,15490,13300,8958750,130561695205,00,0.00,N,2,1510, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index c0bddebbe87f..a355b2561434 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 +20250318,487,499,499,487,16946,8315955,00,0.00,N,5,-8, 20250317,495,485,497,485,38415,18800472,00,0.00,N,2,5, 20250314,490,490,490,482,60029,29108616,00,0.00,N,2,6, 20250313,484,495,497,478,63483,30527204,00,0.00,N,3,0, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index a74b1bd01b97..a5b8a0c381bf 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 +20250318,43100,43350,43600,43050,5669,244807150,00,0.00,N,5,-200, 20250317,43300,43450,43900,43050,5010,216862900,00,0.00,N,2,150, 20250314,43150,43300,43400,43100,3335,144020800,00,0.00,N,5,-100, 20250313,43250,43450,43550,43200,4303,186535525,00,0.00,N,5,-150, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 9c8a0218e89e..259f20a3679a 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 +20250318,24400,24700,24800,24300,128357,3137608175,00,0.00,N,5,-100, 20250317,24500,24700,24900,24300,56688,1391681350,00,0.00,N,2,100, 20250314,24400,24500,24700,24250,73717,1805348750,00,0.00,N,5,-100, 20250313,24500,24750,24850,24200,126933,3098506875,00,0.00,N,5,-200, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 8205731cadee..d373ae35fb29 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 +20250318,80400,79000,80900,78000,16987,1361948150,00,0.00,N,2,2700, 20250317,77700,78000,79100,76400,27007,2091698500,00,0.00,N,5,-1900, 20250314,79600,79900,79900,79200,6692,532574900,00,0.00,N,3,0, 20250313,79600,79800,80400,79500,3660,292369700,00,0.00,N,5,-200, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 0df8a397d73e..59d9b61762b5 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 +20250318,4380,4405,4440,4380,207905,914910235,00,0.00,N,5,-30, 20250317,4410,4320,4410,4315,199102,870141728,00,0.00,N,2,105, 20250314,4305,4285,4355,4285,175366,756848252,00,0.00,N,2,20, 20250313,4285,4310,4345,4285,202626,872673096,00,0.00,N,5,-30, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 350d1a095425..e51245a0c981 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 +20250318,12000,12110,12110,11910,28989,348255790,00,0.00,N,5,-40, 20250317,12040,11730,12110,11730,37940,454264220,00,0.00,N,2,530, 20250314,11510,11700,11700,11510,25474,294591800,00,0.00,N,5,-80, 20250313,11590,12060,12070,11300,106201,1232189355,00,0.00,N,5,-470, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 0f50c00af5e0..d043654fb50a 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 +20250318,14990,14760,15000,14560,2843,41817940,00,0.00,N,2,230, 20250317,14760,14760,14900,14760,1917,28309590,00,0.00,N,3,0, 20250314,14760,14990,14990,14760,942,13989000,00,0.00,N,5,-230, 20250313,14990,15020,15020,14880,427,6393120,00,0.00,N,2,10, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 3a47a150ead5..ad7044a88c63 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 +20250318,2265,2190,2275,2190,558148,1255086412,00,0.00,N,2,80, 20250317,2185,2220,2235,2185,179237,395687226,00,0.00,N,5,-25, 20250314,2210,2180,2220,2155,154189,339202004,00,0.00,N,2,30, 20250313,2180,2240,2250,2180,375719,834320960,00,0.00,N,5,-80, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 39cb83d86ab8..f2333f1fd068 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 +20250318,2785,2770,2840,2770,313460,875349181,00,0.00,N,2,25, 20250317,2760,2740,2775,2725,224212,616017228,00,0.00,N,2,40, 20250314,2720,2700,2725,2695,88422,239700063,00,0.00,N,2,25, 20250313,2695,2685,2700,2685,66481,178919075,00,0.00,N,2,10, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 2c4efc6fcc0b..1fe8bb217ccf 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 +20250318,15290,15350,15370,15180,86997,1326007380,00,0.00,N,5,-10, 20250317,15300,15170,15300,15120,133540,2033196145,00,0.00,N,2,180, 20250314,15120,15070,15260,15000,103444,1566099770,00,0.00,N,2,40, 20250313,15080,15080,15140,15000,117909,1774957390,00,0.00,N,5,-70, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 102173437cf0..5a10beffe499 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 +20250318,1432,1450,1464,1432,18277,26541233,00,0.00,N,5,-8, 20250317,1440,1426,1451,1424,8932,12792911,00,0.00,N,2,14, 20250314,1426,1423,1436,1419,4912,6989618,00,0.00,N,2,2, 20250313,1424,1430,1480,1345,45724,64722239,00,0.00,N,5,-6, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 2122e1691e03..2a2ea7215d90 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 +20250318,27900,27850,28200,27800,19353,540123600,00,0.00,N,2,100, 20250317,27800,28100,28550,27800,37463,1051383450,00,0.00,N,5,-250, 20250314,28050,27800,28300,27600,32905,917538275,00,0.00,N,2,300, 20250313,27750,27850,28500,27750,29479,826588725,00,0.00,N,2,50, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 00d908feff8a..89746a772228 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 +20250318,1838,1840,1922,1835,60120,111233460,00,0.00,N,5,-23, 20250317,1861,1857,1925,1846,41336,77213148,00,0.00,N,2,8, 20250314,1853,1902,1902,1842,45716,84943544,00,0.00,N,5,-21, 20250313,1874,1915,1948,1874,41305,78660903,00,0.00,N,5,-30, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 30f7a865216f..c4ee3d295a30 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 +20250318,19680,19720,19900,19550,11254,221456090,00,0.00,N,5,-90, 20250317,19770,19960,19960,19700,4610,91122180,00,0.00,N,5,-70, 20250314,19840,20000,20000,19710,9818,194536370,00,0.00,N,3,0, 20250313,19840,19840,20100,19610,15474,306498780,00,0.00,N,2,90, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 64a845e2f1d7..c36fdb60bbb5 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 +20250318,27200,25500,27200,25350,344230,9074361575,00,0.00,N,2,1700, 20250317,25500,25300,26400,24600,517251,13139775225,00,0.00,N,2,550, 20250314,24950,21800,26900,21800,1168603,28904245675,00,0.00,N,2,3450, 20250313,21500,19950,21850,19820,492920,10502247465,00,0.00,N,2,1900, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index cc767c6d2a5c..a952cda68a03 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 +20250318,264000,266000,267500,262500,2023,533798500,00,0.00,N,5,-2000, 20250317,266000,266500,266500,263500,838,221988500,00,0.00,N,5,-500, 20250314,266500,267000,269000,264000,1258,334254000,00,0.00,N,5,-1000, 20250313,267500,268000,268000,265000,925,246558750,00,0.00,N,5,-500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index c649698f4cc8..57761150c111 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 +20250318,788,793,793,779,96324,75585266,00,0.00,N,5,-1, 20250317,789,784,789,778,175224,137047379,00,0.00,N,2,6, 20250314,783,765,793,765,1025112,799693449,00,0.00,N,5,-70, 20250313,853,862,862,845,61730,52595475,00,0.00,N,5,-9, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index bf40d12f1fbc..48eeab615a90 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 +20250318,9230,9190,9250,9150,10552,97246305,00,0.00,N,2,40, 20250317,9190,9110,9270,9110,20008,184042500,00,0.00,N,2,80, 20250314,9110,9090,9110,9050,3370,30629980,00,0.00,N,2,60, 20250313,9050,9110,9110,9050,8716,79072560,00,0.00,N,5,-60, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 84a593b23975..8ad56a798915 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 +20250318,2800,2810,2830,2800,159068,446908241,00,0.00,N,5,-15, 20250317,2815,2780,2830,2780,199376,560001277,00,0.00,N,2,25, 20250314,2790,2790,2840,2770,309997,863421475,00,0.00,N,5,-10, 20250313,2800,2865,2890,2795,599937,1701780144,00,0.00,N,5,-100, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 29288317e779..f10758c5615d 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 +20250318,6660,6610,6750,6610,20004,133246230,00,0.00,N,2,10, 20250317,6650,6630,6760,6620,19489,130332580,00,0.00,N,5,-10, 20250314,6660,6630,6680,6600,9264,61431370,00,0.00,N,2,30, 20250313,6630,6650,6750,6630,13113,87422675,00,0.00,N,5,-20, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 862f0415cd35..06eecc691616 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 +20250318,47800,47650,48450,47400,1844,88232500,00,0.00,N,2,50, 20250317,47750,47100,47800,46900,1513,71924350,00,0.00,N,2,650, 20250314,47100,46900,47100,46700,125,5850050,00,0.00,N,2,450, 20250313,46650,47000,47400,46650,626,29473900,00,0.00,N,5,-350, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index b2513358a9a4..64adb8bfa992 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 +20250318,2750,2745,2795,2735,13227,36357025,00,0.00,N,2,5, 20250317,2745,2755,2755,2730,25188,68888105,00,0.00,N,3,0, 20250314,2745,2745,2760,2735,11236,30819452,00,0.00,N,3,0, 20250313,2745,2760,2760,2725,22792,62469675,00,0.00,N,3,0, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index face8f51adc5..40255a240f5c 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 +20250318,3875,3865,3900,3845,21380,82708435,00,0.00,N,2,10, 20250317,3865,3860,3910,3860,25150,97482895,00,0.00,N,5,-50, 20250314,3915,3800,3945,3800,54371,211424495,00,0.00,N,2,60, 20250313,3855,3815,3855,3805,31296,119663997,00,0.00,N,2,40, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index d1c83e08a748..7af3b0970831 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 +20250318,1902,1887,1940,1877,20129,38278750,00,0.00,N,5,-9, 20250317,1911,1865,1915,1865,18857,35397377,00,0.00,N,2,56, 20250314,1855,1849,1879,1830,9189,16943479,00,0.00,N,5,-11, 20250313,1866,1872,1885,1852,4811,8969356,00,0.00,N,5,-6, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index ad2adb5f728d..17ed6af1ad8f 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 +20250318,3900,3915,3915,3887,1098,4279892,00,0.00,N,3,0, 20250317,3900,3820,3920,3820,256,998745,00,0.00,N,2,35, 20250314,3865,3910,3925,3865,1307,5079649,00,0.00,N,5,-35, 20250313,3900,3930,3930,3860,381,1475150,00,0.00,N,2,20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index c31b502ac8cf..751d4aae57fd 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 +20250318,17700,17920,17920,17660,10261,181749060,00,0.00,N,5,-50, 20250317,17750,18010,18160,17740,6598,117721830,00,0.00,N,5,-20, 20250314,17770,17630,18320,17630,16419,294526780,00,0.00,N,3,0, 20250313,17770,18240,18260,17740,24438,436198260,00,0.00,N,5,-280, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 2cfc0cec500b..05306d4f2c8e 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 +20250318,3980,3900,4000,3895,46745,185126030,00,0.00,N,2,80, 20250317,3900,3920,3920,3865,19226,74768365,00,0.00,N,5,-20, 20250314,3920,3875,3935,3845,40235,156428580,00,0.00,N,2,45, 20250313,3875,3880,3945,3835,39774,154221645,00,0.00,N,5,-10, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 1433497b5c63..7e70a1314ee5 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 +20250318,7240,7230,7240,7180,196550,1419437975,00,0.00,N,2,10, 20250317,7230,7180,7250,7180,100170,723261005,00,0.00,N,2,20, 20250314,7210,7200,7220,7110,300529,2155542315,00,0.00,N,2,10, 20250313,7200,7180,7210,7120,133657,957489330,00,0.00,N,2,30, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 512201684123..4fe07a80b3ba 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 +20250318,19510,19510,19590,19420,13097,255563305,00,0.00,N,2,40, 20250317,19470,19410,19500,19400,2521,49016740,00,0.00,N,2,70, 20250314,19400,19400,19500,19390,8960,174014040,00,0.00,N,3,0, 20250313,19400,19420,19460,19400,5566,108021785,00,0.00,N,5,-20, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 2f0eb619a9de..7b1801947074 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 +20250318,5440,5370,5470,5360,120765,654258655,00,0.00,N,2,70, 20250317,5370,5360,5380,5330,59225,317001640,00,0.00,N,2,10, 20250314,5360,5300,5360,5270,111850,593493845,00,0.00,N,2,30, 20250313,5330,5290,5370,5290,65624,349548475,00,0.00,N,2,20, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 13a05198c8a5..64fea58f1192 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 +20250318,476,478,481,474,111677,53248639,00,0.00,N,5,-1, 20250317,477,488,488,476,130197,62190585,00,0.00,N,5,-5, 20250314,482,485,489,480,104220,50335714,00,0.00,N,5,-3, 20250313,485,480,490,480,127319,61844199,00,0.00,N,2,8, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 288a31fe7272..e355cfc47fbf 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 +20250318,278500,285000,285000,278000,21808,6113550250,00,0.00,N,5,-3000, 20250317,281500,286000,289500,280500,21782,6158995000,00,0.00,N,5,-2500, 20250314,284000,273500,286000,273500,43821,12438544250,00,0.00,N,2,11000, 20250313,273000,276500,282000,272500,38697,10695930000,00,0.00,N,5,-3500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 1ebe6430cb54..334d9c2c2a24 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 +20250318,11320,11350,11370,11260,10144,114543920,00,0.00,N,5,-30, 20250317,11350,11400,11420,11250,15670,177227200,00,0.00,N,5,-80, 20250314,11430,11250,11540,11250,22769,259680475,00,0.00,N,2,210, 20250313,11220,11180,11320,11130,10675,119416900,00,0.00,N,5,-30, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index ae6f6aa0249e..0308c3bbc469 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 +20250318,2200,2075,2375,2005,4711310,10591326189,00,0.00,N,2,135, 20250317,2065,2045,2100,1961,1297777,2607591964,00,0.00,N,2,20, 20250314,2045,2060,2075,1950,1517546,3058123211,00,0.00,N,5,-15, 20250313,2060,2225,2230,2040,1563519,3320440371,00,0.00,N,5,-155, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 408bae3ee22c..5d857ff6642c 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 +20250318,5070,5100,5150,5050,2313,11731400,00,0.00,N,5,-30, 20250317,5100,5130,5180,5070,769,3919370,00,0.00,N,5,-30, 20250314,5130,5090,5150,5070,1200,6129790,00,0.00,N,3,0, 20250313,5130,5130,5240,5080,3417,17461230,00,0.00,N,5,-20, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 141aa50f6c4f..ab785b9b7101 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 +20250318,1180,1184,1185,1169,114600,134835499,00,0.00,N,2,5, 20250317,1175,1161,1179,1154,95280,111606541,00,0.00,N,2,11, 20250314,1164,1125,1200,1125,156273,180987063,00,0.00,N,2,34, 20250313,1130,1150,1163,1129,244106,277761410,00,0.00,N,5,-20, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 58641c3dfe42..c595c0be034d 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 +20250318,9750,9630,9850,9630,12537,121969300,00,0.00,N,2,50, 20250317,9700,9680,9890,9580,17673,171960150,00,0.00,N,3,0, 20250314,9700,9570,9780,9500,21030,202979760,00,0.00,N,2,110, 20250313,9590,9520,9810,9460,41606,398170820,00,0.00,N,2,50, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 306662768d47..98a6561f8554 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 +20250318,163500,163500,163500,163200,38,6204400,00,0.00,N,3,0, 20250317,163500,165200,165300,163200,14,2295200,00,0.00,N,5,-1900, 20250314,165400,163400,165400,162800,4,654400,00,0.00,N,2,2000, 20250313,163400,163800,163800,163400,3,491000,00,0.00,N,5,-400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index d6791efb639c..401e1b412c14 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 +20250318,8400,7280,9250,7280,1656145,14386787170,00,0.00,N,2,1070, 20250317,7330,7340,7460,7330,1619,11929250,00,0.00,N,5,-70, 20250314,7400,7320,7530,7320,645,4788440,00,0.00,N,2,50, 20250313,7350,7330,7370,7270,1071,7834625,00,0.00,N,5,-20, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 030405d613d3..1b6a266ad074 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 +20250318,1831,1643,1917,1643,47084234,85079064442,00,0.00,N,2,198, 20250317,1633,1485,1739,1450,22038118,36354830775,00,0.00,N,2,127, 20250314,1506,1425,1536,1393,4806653,7071387899,00,0.00,N,2,70, 20250313,1436,1369,1492,1359,5189952,7454705000,00,0.00,N,2,67, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index c4a5f36bb2e3..4469e3154758 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 +20250318,800,801,806,789,55634,44252385,00,0.00,N,3,0, 20250317,800,807,808,786,52083,41340202,00,0.00,N,2,1, 20250314,799,790,819,790,66975,53688932,00,0.00,N,2,7, 20250313,792,782,815,766,81824,65117189,00,0.00,N,2,17, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 941d3542b2a5..d9d7a5486315 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 +20250318,1237,1251,1255,1235,19461,24222543,00,0.00,N,5,-7, 20250317,1244,1258,1290,1240,29358,36682882,00,0.00,N,5,-10, 20250314,1254,1230,1258,1218,22596,27790038,00,0.00,N,2,24, 20250313,1230,1250,1260,1230,11000,13688449,00,0.00,N,5,-12, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 599267984f8f..0c392012ce89 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 +20250318,1458,1458,1463,1453,73428,106947289,00,0.00,N,2,1, 20250317,1457,1474,1474,1452,102812,150285070,00,0.00,N,5,-4, 20250314,1461,1450,1469,1441,75821,110129617,00,0.00,N,2,8, 20250313,1453,1465,1475,1453,152675,223306632,00,0.00,N,5,-15, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 6c17b1e44105..802fe1d64fba 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 +20250318,26950,27200,27550,26700,130271,3532102350,00,0.00,N,2,50, 20250317,26900,27450,27650,26700,191109,5180809250,00,0.00,N,5,-450, 20250314,27350,27150,28550,27100,173215,4792138350,00,0.00,N,2,50, 20250313,27300,28600,28750,27300,232410,6509099925,00,0.00,N,5,-850, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index b7e0799c2a2b..d014bc13ec44 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 +20250318,4710,4725,4750,4660,82104,385634716,00,0.00,N,5,-15, 20250317,4725,4820,4835,4705,84318,399900465,00,0.00,N,5,-60, 20250314,4785,4760,4805,4750,58933,280934905,00,0.00,N,2,15, 20250313,4770,4875,4875,4755,81648,392126625,02,0.00,N,5,-80, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 0ff52aaf2ac6..11a9ce50152c 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 +20250318,1101,1100,1101,1085,242040,264307568,00,0.00,N,2,1, 20250317,1100,1074,1110,1074,585477,639917970,00,0.00,N,2,23, 20250314,1077,1062,1088,1062,205028,220887878,00,0.00,N,2,10, 20250313,1067,1085,1090,1067,330784,355955094,00,0.00,N,5,-17, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 45738d775d2e..fbbd9d7639bd 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 +20250318,785,778,786,775,132509,103805428,00,0.00,N,2,7, 20250317,778,787,787,775,125280,97591430,00,0.00,N,5,-6, 20250314,784,775,791,775,71399,56079390,00,0.00,N,2,3, 20250313,781,782,787,772,95363,74383445,00,0.00,N,2,3, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 10cc6217c5e7..95257164be6b 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 +20250318,21450,21600,21900,21450,86353,1873280975,00,0.00,N,5,-150, 20250317,21600,21600,21750,21400,111090,2397806200,00,0.00,N,2,150, 20250314,21450,21150,21550,21050,117381,2510884425,00,0.00,N,2,250, 20250313,21200,21800,21850,21050,349040,7431849950,00,0.00,N,5,-600, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 57e775a8106c..5f3b31643fbe 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 +20250318,5200,5250,5280,5180,82794,430581260,00,0.00,N,5,-50, 20250317,5250,5240,5280,5200,34805,182292060,00,0.00,N,2,20, 20250314,5230,5160,5270,5160,20972,109758940,00,0.00,N,2,40, 20250313,5190,5330,5330,5160,117944,616296920,00,0.00,N,5,-140, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 54df04cee02f..3eafb9aa0eda 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 +20250318,13520,13510,13520,13410,6187,83325860,00,0.00,N,3,0, 20250317,13520,13520,13560,13370,7864,105783285,00,0.00,N,3,0, 20250314,13520,13480,13520,13440,11136,150207510,00,0.00,N,2,40, 20250313,13480,13460,13600,13420,5000,67437080,00,0.00,N,2,30, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 7891ffa3d35e..306c9df8637c 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 +20250318,2800,2810,2890,2760,2995,8384385,00,0.00,N,5,-10, 20250317,2810,2810,2810,2730,7477,20814940,00,0.00,N,3,0, 20250314,2810,2815,2815,2785,5477,15398520,00,0.00,N,5,-15, 20250313,2825,2825,2835,2820,1251,3530730,00,0.00,N,2,10, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 67075a6de8d5..44f92faa7e2c 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 +20250318,183400,183500,183500,180900,1880,343871300,00,0.00,N,5,-100, 20250317,183500,181700,183500,179600,2484,450466900,00,0.00,N,2,1800, 20250314,181700,182600,182700,180000,2307,417502100,00,0.00,N,2,2200, 20250313,179500,179400,184000,179400,2371,428805500,00,0.00,N,2,100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 3a480c9220fb..8861d595a7bb 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 +20250318,1265,1365,1501,1260,4112918,5660019397,00,0.00,N,2,2, 20250317,1263,1476,1500,1227,5221853,7214446585,00,0.00,N,5,-61, 20250314,1324,1019,1324,1019,3956150,5039922715,00,0.00,N,1,305, 20250313,1019,1091,1097,972,474184,478394367,00,0.00,N,5,-73, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 6b044476abfa..3d521f804b3c 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 +20250318,948,966,966,942,78903,75068529,00,0.00,N,5,-23, 20250317,971,964,977,964,18394,17859724,00,0.00,N,2,3, 20250314,968,969,975,950,31760,30684341,00,0.00,N,5,-1, 20250313,969,979,989,968,25604,24857290,00,0.00,N,5,-9, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 296f87974e52..9a29512bcc32 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 +20250318,5030,4915,5050,4875,231892,1155715570,00,0.00,N,2,100, 20250317,4930,4890,4965,4815,154073,757054898,00,0.00,N,2,55, 20250314,4875,5000,5030,4860,237888,1168672942,00,0.00,N,5,-125, 20250313,5000,4940,5040,4940,180975,904055953,00,0.00,N,2,10, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 27635a2bf329..dc0d28ddf2fc 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 +20250318,1835,1843,1843,1835,7869,14494364,00,0.00,N,5,-4, 20250317,1839,1837,1840,1833,9358,17237080,00,0.00,N,2,2, 20250314,1837,1839,1870,1832,10338,19064053,00,0.00,N,5,-2, 20250313,1839,1849,1895,1833,29918,55487817,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index bebe8fc2cec4..61ed110f536c 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 +20250318,309500,309500,311000,309000,1050,324997500,00,0.00,N,2,500, 20250317,309000,309000,311000,308000,1461,451836750,00,0.00,N,2,1000, 20250314,308000,309500,310000,307500,1388,427997500,00,0.00,N,5,-1500, 20250313,309500,312000,312000,309500,1110,344092000,00,0.00,N,5,-1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 117495e42db0..6ebc6d1010ed 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 +20250318,2555,2545,2555,2530,34646,88128692,00,0.00,N,2,20, 20250317,2535,2545,2580,2535,27280,69566650,00,0.00,N,5,-10, 20250314,2545,2525,2570,2505,22629,57313824,00,0.00,N,2,20, 20250313,2525,2560,2605,2495,98465,250526447,00,0.00,N,5,-35, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index d272e3f0269e..d1b6c3c62bdd 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 +20250318,4615,4610,4645,4600,62076,286759224,00,0.00,N,2,5, 20250317,4610,4620,4660,4600,64649,298783830,00,0.00,N,5,-10, 20250314,4620,4560,4675,4560,73528,339795514,00,0.00,N,2,45, 20250313,4575,4700,4715,4575,116623,539071833,00,0.00,N,5,-100, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 3be3743a584e..80130f69e566 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 +20250318,5190,5190,5250,5150,35112,182266510,00,0.00,N,3,0, 20250317,5190,5190,5230,5180,37850,196821670,00,0.00,N,5,-20, 20250314,5210,5260,5260,5140,54206,281032800,00,0.00,N,3,0, 20250313,5210,5320,5330,5210,39572,207864590,00,0.00,N,5,-50, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index f777da45985b..b8a721e672c9 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 +20250318,260500,268000,270000,260500,10481,2778205250,00,0.00,N,5,-7500, 20250317,268000,267500,274500,260500,16240,4299059750,00,0.00,N,3,0, 20250314,268000,277000,284000,261500,38388,10327409500,00,0.00,N,5,-9500, 20250313,277500,278000,291000,266000,30809,8666724750,00,0.00,N,5,-500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index b31ce701ec6e..2d368aec407d 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 +20250318,805,771,829,764,852149,684163105,00,0.00,N,2,34, 20250317,771,783,785,759,296013,227668493,00,0.00,N,5,-12, 20250314,783,733,789,733,455101,350492961,00,0.00,N,2,48, 20250313,735,752,765,735,353092,264936039,00,0.00,N,5,-17, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 743995f9c59a..4218d1eeedf6 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 +20250318,8900,8930,8990,8860,16930,151039630,00,0.00,N,5,-20, 20250317,8920,9100,9100,8900,21845,195924550,00,0.00,N,5,-170, 20250314,9090,8850,9090,8850,21685,195251580,00,0.00,N,2,150, 20250313,8940,8850,8990,8840,11542,103061990,00,0.00,N,2,90, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 8bbf6148b87e..4db2e07a0246 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 +20250318,2440,2450,2450,2430,6043,14744167,00,0.00,N,5,-15, 20250317,2455,2450,2460,2425,37689,91856540,00,0.00,N,2,5, 20250314,2450,2460,2460,2435,14926,36449110,00,0.00,N,5,-5, 20250313,2455,2470,2470,2445,6264,15374884,00,0.00,N,5,-5, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index beb98946bf81..e65336a7d5ff 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 +20250318,20050,19980,20250,19720,27079,542398565,00,0.00,N,2,150, 20250317,19900,19580,19900,19420,24624,483897560,00,0.00,N,2,470, 20250314,19430,19480,19770,19220,13503,263753230,00,0.00,N,2,70, 20250313,19360,19280,19700,19280,38311,743671715,00,0.00,N,5,-80, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 420f2d879687..48e629bf2032 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 +20250318,15850,15850,15870,15760,3449,54535325,00,0.00,N,3,0, 20250317,15850,15800,15890,15720,5674,89580430,00,0.00,N,2,10, 20250314,15840,15900,15920,15790,6474,102543325,00,0.00,N,5,-80, 20250313,15920,15970,16100,15700,12495,197798955,00,0.00,N,5,-80, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 7295faaef5f1..d5b6dd24cd6a 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 +20250318,15280,15270,15340,15270,1448,22156645,00,0.00,N,5,-60, 20250317,15340,15350,15520,15250,3510,53757065,00,0.00,N,5,-10, 20250314,15350,15390,15390,15240,1805,27594630,00,0.00,N,3,0, 20250313,15350,15270,15420,15190,3047,46578325,00,0.00,N,2,80, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 5f1317c54e97..7ea140970d1e 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 +20250318,14160,14610,14890,13910,1208861,17207082095,00,0.00,N,2,140, 20250317,14020,13630,14290,13400,1944853,27223857270,00,0.00,N,2,950, 20250314,13070,11820,13480,11820,2180196,28249164890,00,0.00,N,2,1160, 20250313,11910,12500,12500,11840,602802,7281704325,00,0.00,N,5,-240, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 1453f6063e89..92edcfc9d0d9 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 +20250318,8040,8050,8050,7940,7189,57856120,00,0.00,N,2,80, 20250317,7960,8070,8070,7840,46379,366253410,00,0.00,N,2,40, 20250314,7920,7940,7940,7870,12403,98077990,00,0.00,N,2,10, 20250313,7910,7830,7980,7780,34699,271879430,00,0.00,N,2,60, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 76a3a3f2d8ff..3d9fa2378e11 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 +20250318,14060,14060,14100,14020,50120,704548145,00,0.00,N,2,10, 20250317,14050,14100,14190,14010,111447,1566266695,00,0.00,N,5,-50, 20250314,14100,14080,14210,14070,53504,755596850,00,0.00,N,2,20, 20250313,14080,14320,14320,14050,96321,1360970285,00,0.00,N,5,-170, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index c8614706d050..f20f35d66eee 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 +20250318,926000,920000,949000,920000,39278,36426545500,00,0.00,N,3,0, 20250317,926000,919000,927000,889000,57800,52617425500,00,0.00,N,2,9000, 20250314,917000,882000,920000,881000,43648,39536232000,00,0.00,N,2,36000, 20250313,881000,875000,906000,873000,59674,53071118000,00,0.00,N,2,1000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 24595e334c09..2f6ab327ab7a 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 +20250318,738000,738000,739000,730000,339,248964500,00,0.00,N,2,9000, 20250317,729000,750000,757000,728000,1070,787387500,00,0.00,N,5,-21000, 20250314,750000,760000,760000,747000,885,665215000,00,0.00,N,5,-10000, 20250313,760000,751000,777000,751000,1898,1446732500,00,0.00,N,2,9000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index d6818bca64e7..f10479869862 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 +20250318,1678,1717,1718,1676,1511661,2558872815,00,0.00,N,5,-29, 20250317,1707,1745,1769,1707,1610555,2793964278,00,0.00,N,2,2, 20250314,1705,1702,1732,1683,1038402,1764869356,00,0.00,N,2,5, 20250313,1700,1736,1776,1698,1207228,2086066352,00,0.00,N,5,-19, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index a08e78db9a3c..a60b6bbcb61e 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 +20250318,14080,14050,14210,14010,8927,125793200,00,0.00,N,2,20, 20250317,14060,14120,14180,14010,5310,74663960,00,0.00,N,5,-60, 20250314,14120,14090,14150,13980,5413,76000030,00,0.00,N,2,80, 20250313,14040,13900,14170,13900,3280,46161800,00,0.00,N,2,140, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 5b8e70b8c0f0..cefd7e931f5c 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 +20250318,1750,1783,1789,1726,524967,920245210,00,0.00,N,5,-27, 20250317,1777,1729,1786,1696,620116,1085005514,00,0.00,N,2,48, 20250314,1729,1705,1740,1679,590287,1011801373,00,0.00,N,2,24, 20250313,1705,1720,1733,1675,590515,1004621990,00,0.00,N,5,-9, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 25139c827067..e424cac103fb 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 +20250318,49550,50700,50800,49400,55874,2793765000,00,0.00,N,5,-350, 20250317,49900,49550,51100,48750,60698,3016237900,00,0.00,N,2,450, 20250314,49450,49250,50000,48600,45346,2237308625,00,0.00,N,2,200, 20250313,49250,50600,50700,48550,59388,2927961425,00,0.00,N,5,-700, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 4f7e17e54cfb..9e5611d0d7a2 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 +20250318,5230,5210,5260,5200,115203,602399265,00,0.00,N,2,20, 20250317,5210,5220,5240,5180,81333,423744025,00,0.00,N,2,10, 20250314,5200,5160,5270,5160,183553,958845340,00,0.00,N,2,50, 20250313,5150,5230,5260,5150,319327,1650867320,00,0.00,N,5,-80, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index b7d14cc6e25a..dfb924493118 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 +20250318,2320,2325,2330,2310,62171,144518280,00,0.00,N,5,-5, 20250317,2325,2330,2330,2305,6739,15692790,00,0.00,N,5,-5, 20250314,2330,2310,2330,2310,85883,200036175,00,0.00,N,3,0, 20250313,2330,2315,2335,2310,74828,174124325,00,0.00,N,2,15, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index be04203787b2..91b0a270da1b 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 +20250318,2830,2820,2850,2815,183515,518979077,00,0.00,N,3,0, 20250317,2830,2775,2830,2770,336590,947432411,00,0.00,N,2,55, 20250314,2775,2790,2790,2735,189826,524264900,00,0.00,N,5,-15, 20250313,2790,2750,2825,2740,413428,1151645700,00,0.00,N,2,40, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 2765002c6f86..0b3d3d95ddd0 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 +20250318,3555,3545,3570,3520,11717,41617700,00,0.00,N,2,10, 20250317,3545,3530,3575,3505,23178,82025710,00,0.00,N,2,20, 20250314,3525,3510,3545,3485,26868,94127495,00,0.00,N,5,-15, 20250313,3540,3555,3555,3500,9897,34772375,00,0.00,N,2,5, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index f686664064a7..278e662eba3f 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 +20250318,22700,23000,23050,22650,1015742,23154707875,00,0.00,N,5,-150, 20250317,22850,22850,23050,22750,972604,22284779750,00,0.00,N,2,150, 20250314,22700,22750,22900,22500,1095616,24836294275,00,0.00,N,5,-300, 20250313,23000,23200,23300,22700,2260967,51775124875,00,0.00,N,5,-300, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index a5f1d3d1dd39..31477c7886dc 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 +20250318,1998,1999,2005,1994,65959,131820893,00,0.00,N,2,4, 20250317,1994,1995,2010,1993,138846,277133965,00,0.00,N,5,-1, 20250314,1995,1991,2015,1990,128482,256919734,00,0.00,N,2,1, 20250313,1994,2015,2030,1992,176619,353812024,00,0.00,N,5,-21, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 1e4b3f985ae1..d35a0c2aacac 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 +20250318,3475,3490,3510,3470,469552,1637764332,00,0.00,N,5,-10, 20250317,3485,3445,3485,3435,658528,2282355299,00,0.00,N,2,50, 20250314,3435,3500,3500,3435,518134,1789706558,00,0.00,N,5,-45, 20250313,3480,3505,3550,3475,748605,2627917782,00,0.00,N,5,-20, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 36d367d39841..643a84847301 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 +20250318,17310,17170,17330,17150,161050,2782036360,00,0.00,N,2,140, 20250317,17170,16940,17220,16790,176392,3015026550,00,0.00,N,2,230, 20250314,16940,16880,17020,16860,63545,1077140865,00,0.00,N,2,30, 20250313,16910,16900,17020,16820,86839,1469681135,00,0.00,N,2,10, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index f52f11cba201..63f25ba89927 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 +20250318,68800,68300,68900,68300,197001,13530267350,00,0.00,N,2,200, 20250317,68600,67800,68800,67700,260197,17807851450,00,0.00,N,2,1200, 20250314,67400,67600,67600,67000,265688,17894657550,00,0.00,N,5,-600, 20250313,68000,67600,68400,67400,356793,24236110400,00,0.00,N,2,200, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 828eab49426c..47f90919a588 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250314,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250313,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250318,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250317,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250314,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250313,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250312,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250311,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250310,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index cb1b7221e9ec..08114d372374 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 +20250318,34950,36100,36700,34850,141855,4993601150,00,0.00,N,5,-1100, 20250317,36050,35500,37050,34900,150900,5488929200,00,0.00,N,2,1000, 20250314,35050,36000,36200,34950,91867,3247914475,00,0.00,N,5,-950, 20250313,36000,34650,36950,34650,181542,6523157700,00,0.00,N,2,1350, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 0aa581c3d562..a49b78a55247 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 +20250318,4005,4030,4125,3960,97249,390151992,00,0.00,N,3,0, 20250317,4005,3885,4210,3885,132181,531944650,00,0.00,N,2,120, 20250314,3885,4165,4165,3830,135458,535509404,00,0.00,N,2,55, 20250313,3830,4080,4080,3780,210400,815073060,00,0.00,N,5,-185, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 9aa05b30dfd6..28a29c68216c 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 +20250318,3870,3910,3915,3840,133794,518073690,00,0.00,N,5,-30, 20250317,3900,3950,3950,3860,107437,420070575,00,0.00,N,5,-10, 20250314,3910,3925,3980,3840,151209,594438295,00,0.00,N,2,30, 20250313,3880,3875,3990,3875,147838,580634640,00,0.00,N,5,-20, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 451e29aeeefd..f1718c30da04 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 +20250318,3705,3820,3825,3695,476718,1782831239,00,0.00,N,5,-110, 20250317,3815,3850,3855,3750,504873,1905674806,00,0.00,N,5,-40, 20250314,3855,3950,3975,3855,414109,1612244243,00,0.00,N,5,-90, 20250313,3945,3815,3945,3780,872033,3375418959,00,0.00,N,2,155, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 838fae64e956..725aec0cbc74 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 +20250318,100600,99700,102900,98800,2192,219872200,00,0.00,N,2,1300, 20250317,99300,102300,102300,98400,2471,246650950,00,0.00,N,2,100, 20250314,99200,104300,105000,95000,4358,433531050,00,0.00,N,5,-2800, 20250313,102000,90100,115900,90100,20957,2155921300,00,0.00,N,2,11900, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 9b619cde8b84..03d585d694cc 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 +20250318,137500,136500,141900,136500,258709,35996133850,00,0.00,N,2,1600, 20250317,135900,137900,139300,135000,254329,34708289250,00,0.00,N,5,-1500, 20250314,137400,140900,142400,135000,356507,49092825600,00,0.00,N,5,-3500, 20250313,140900,147100,148200,139800,509153,72781971450,00,0.00,N,5,-4500, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 775d8444d568..7f312006ded4 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 +20250318,4820,4805,4835,4795,23894,115071603,00,0.00,N,2,5, 20250317,4815,4815,4840,4760,40399,194085920,00,0.00,N,3,0, 20250314,4815,4825,4825,4790,9468,45572100,00,0.00,N,5,-10, 20250313,4825,4830,4840,4810,12041,58094919,00,0.00,N,2,5, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 6d3e46890ae5..38c7b1a2e61c 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 +20250318,8110,8080,8150,8080,123288,1000494365,00,0.00,N,2,30, 20250317,8080,8070,8100,8030,234588,1890446125,00,0.00,N,2,20, 20250314,8060,8120,8150,8050,244297,1970084985,00,0.00,N,5,-60, 20250313,8120,8110,8140,8080,133808,1085716790,00,0.00,N,2,20, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index b9b2108f25e0..1cdabfec97f3 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 +20250318,4155,4200,4235,4135,114172,475539155,00,0.00,N,5,-35, 20250317,4190,4310,4360,4185,183172,776052362,00,0.00,N,5,-100, 20250314,4290,3990,4380,3990,361534,1539481332,00,0.00,N,2,300, 20250313,3990,4175,4220,3910,190968,773619482,00,0.00,N,5,-180, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 240817b71975..f1657d923189 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 +20250318,8780,8780,8860,8630,96010,841742910,00,0.00,N,5,-30, 20250317,8810,8740,8970,8690,162791,1437556865,00,0.00,N,2,70, 20250314,8740,8450,8820,8430,93339,814377160,00,0.00,N,2,240, 20250313,8500,8390,8540,8270,90052,755217665,00,0.00,N,2,80, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 7f43d09f5414..b70dcfaacb40 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 +20250318,25000,25000,25150,24950,1391,34848325,00,0.00,N,5,-50, 20250317,25050,25300,25350,24900,937,23528200,00,0.00,N,2,50, 20250314,25000,25000,25500,24850,479,11969875,00,0.00,N,2,50, 20250313,24950,25000,25300,24950,600,15030750,00,0.00,N,5,-50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index e064a051a91d..62e0f046ec59 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 +20250318,111600,111000,112000,108500,1053,116539900,00,0.00,N,2,100, 20250317,111500,113200,113200,108200,461,51240200,00,0.00,N,5,-700, 20250314,112200,113000,113000,111500,219,24511500,00,0.00,N,2,200, 20250313,112000,112500,113400,111000,323,36211900,00,0.00,N,3,0, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index e3a3580aaf91..cb4d59ac2d38 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 +20250318,9500,9530,9610,9490,84553,807175605,00,0.00,N,2,10, 20250317,9490,9650,9700,9440,161960,1539829380,00,0.00,N,5,-150, 20250314,9640,9650,9710,9560,47337,455675505,00,0.00,N,2,70, 20250313,9570,9740,9740,9560,77305,742820240,00,0.00,N,5,-80, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index bcbf05d86b03..3912f2ac2b74 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 +20250318,73300,72300,73400,71800,13166,957359550,00,0.00,N,2,1000, 20250317,72300,73000,73400,71300,16420,1184497950,00,0.00,N,5,-200, 20250314,72500,73300,73700,72500,9420,688958150,00,0.00,N,5,-300, 20250313,72800,74600,74800,72100,13574,990682250,00,0.00,N,5,-1400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index a46280b592cb..b20d100e2a8b 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 +20250318,40300,40400,41000,39700,22645,910125750,00,0.00,N,5,-100, 20250317,40400,40800,40800,39850,42392,1700609900,00,0.00,N,2,50, 20250314,40350,40150,40700,39650,17376,701910025,00,0.00,N,2,200, 20250313,40150,42300,42300,38750,132505,5304166400,00,0.00,N,5,-2150, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index eb3aa00dd226..6bd0561c222f 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 +20250318,40400,40400,40800,40300,35129,1423867625,00,0.00,N,5,-50, 20250317,40450,40500,41150,39950,51481,2072331975,00,0.00,N,2,50, 20250314,40400,40700,41050,39900,44526,1796135675,00,0.00,N,5,-50, 20250313,40450,40700,41500,40450,63375,2583266475,00,0.00,N,5,-650, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 88274f6819d2..13eaf0187de5 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 +20250318,29350,29250,29900,28900,467568,13739358300,00,0.00,N,2,200, 20250317,29150,28800,29150,28300,403375,11667381400,00,0.00,N,2,350, 20250314,28800,29700,29850,28750,950513,27638564325,00,0.00,N,5,-1200, 20250313,30000,29150,30000,27950,1716940,49766107900,00,0.00,N,2,850, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index c432a725fe8a..27c28c7f336a 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 +20250318,319,318,320,315,133769,42434005,00,0.00,N,2,1, 20250317,318,316,320,315,232944,73744572,00,0.00,N,2,2, 20250314,316,315,318,313,171137,53905803,00,0.00,N,2,1, 20250313,315,317,319,313,259274,81651295,00,0.00,N,5,-1, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index ec38a9fc45a0..b653e94422be 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 +20250318,14650,14600,14650,14580,1821,26583190,00,0.00,N,2,50, 20250317,14600,14650,14650,14580,49,716800,00,0.00,N,5,-50, 20250314,14650,14650,14670,14580,585,8547200,00,0.00,N,3,0, 20250313,14650,14570,14650,14530,344,5014570,00,0.00,N,2,50, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index bda2c141a986..afde4884c94b 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 +20250318,13050,12800,13230,12740,193487,2512301760,00,0.00,N,2,290, 20250317,12760,12930,13090,12750,86786,1116071935,00,0.00,N,3,0, 20250314,12760,12720,12830,12640,59914,762602700,00,0.00,N,2,40, 20250313,12720,12890,13040,12720,71605,920383390,00,0.00,N,5,-170, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 4a44f898b9ce..297a2227295d 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 +20250318,2795,2820,2870,2775,470276,1327277194,00,0.00,N,2,10, 20250317,2785,2740,2805,2710,363084,1002361206,00,0.00,N,2,55, 20250314,2730,2700,2760,2700,310649,850045724,00,0.00,N,2,15, 20250313,2715,2675,2735,2675,245335,665477284,00,0.00,N,2,30, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index e5d092129bc5..d855c7657abf 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 +20250318,2310,2335,2365,2300,199925,465098135,00,0.00,N,5,-35, 20250317,2345,2335,2360,2290,233083,542923047,00,0.00,N,2,30, 20250314,2315,2340,2360,2290,248618,575166156,00,0.00,N,5,-35, 20250313,2350,2360,2380,2330,250300,588686789,00,0.00,N,3,0, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index b66846f61c3f..aba2184496b5 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 +20250318,2460,2480,2485,2455,60380,148691905,00,0.00,N,5,-20, 20250317,2480,2480,2495,2460,26911,66674253,00,0.00,N,2,10, 20250314,2470,2460,2475,2450,8271,20319685,00,0.00,N,2,10, 20250313,2460,2465,2465,2435,42072,102781950,00,0.00,N,5,-5, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index f106e4a71a92..0280715f3c9b 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 +20250318,147600,151900,151900,146400,22732,3366583800,00,0.00,N,5,-2400, 20250317,150000,149700,151900,149400,20928,3139024600,00,0.00,N,2,300, 20250314,149700,154500,155200,149200,57104,8593014300,00,0.00,N,5,-5200, 20250313,154900,154700,156900,153500,33967,5262247100,00,0.00,N,5,-500, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index d88e41e62e8a..ece6d76b6192 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 +20250318,3985,3955,4035,3955,13073,52054232,00,0.00,N,2,5, 20250317,3980,4005,4020,3975,9003,35907567,00,0.00,N,5,-25, 20250314,4005,3975,4035,3970,8939,35656070,00,0.00,N,2,30, 20250313,3975,4000,4030,3975,20029,79836076,00,0.00,N,5,-45, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 209abb174a29..8d336b070538 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 +20250318,1083,1080,1085,1074,28626,30918184,00,0.00,N,2,3, 20250317,1080,1080,1110,1076,67067,73050289,00,0.00,N,2,3, 20250314,1077,1080,1088,1064,40308,43483891,00,0.00,N,3,0, 20250313,1077,1107,1117,1045,72719,79340149,00,0.00,N,5,-30, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 0ff948e1002d..e321b8aaab35 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 +20250318,3260,3285,3290,3255,33834,110620690,00,0.00,N,3,0, 20250317,3260,3285,3295,3250,38557,126169227,00,0.00,N,5,-25, 20250314,3285,3240,3295,3240,30101,98486770,00,0.00,N,2,45, 20250313,3240,3270,3330,3230,47270,154261568,00,0.00,N,5,-30, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 13dc67c3d3fe..10fabe4426ab 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 +20250318,11900,11900,11920,11810,24093,285580700,00,0.00,N,3,0, 20250317,11900,11900,11940,11830,12798,151914275,00,0.00,N,5,-20, 20250314,11920,11910,12010,11750,63719,755183765,00,0.00,N,5,-70, 20250313,11990,12000,12080,11890,22517,269639825,00,0.00,N,5,-10, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 480e24000eb2..184edf94b8b8 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 +20250318,400000,389000,400000,389000,30628,12167466500,00,0.00,N,2,11000, 20250317,389000,387000,389000,383500,23571,9115514750,00,0.00,N,2,6000, 20250314,383000,382500,384500,375500,27777,10609361250,00,0.00,N,2,1000, 20250313,382000,397000,397500,375000,67119,25527614250,00,0.00,N,5,-9000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index d8b1f36405ba..c3ffed3252dc 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 +20250318,11320,11380,11450,11230,106885,1212179410,00,0.00,N,5,-60, 20250317,11380,11460,11550,11200,174190,1983310050,00,0.00,N,2,100, 20250314,11280,10810,11390,10810,262657,2952703890,00,0.00,N,2,480, 20250313,10800,11160,11230,10750,120447,1317748765,00,0.00,N,5,-230, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 0ac17f167da4..bb7149fc4077 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 +20250318,141,140,141,139,606705,85058719,00,0.00,N,2,1, 20250317,140,141,142,140,550155,77186048,00,0.00,N,5,-1, 20250314,141,140,141,139,826509,115667026,00,0.00,N,3,0, 20250313,141,141,142,140,665225,93646917,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 14fc3f5c19a2..e193616a74a3 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 +20250318,12000,12100,12120,11960,21998,264295585,00,0.00,N,5,-10, 20250317,12010,12030,12360,11930,44927,545409285,00,0.00,N,2,10, 20250314,12000,11900,12040,11830,19377,231003840,00,0.00,N,2,120, 20250313,11880,12100,12170,11880,33821,403241140,00,0.00,N,5,-220, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index ccd27473ef43..89a86b9fdcaf 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 +20250318,4160,4020,4160,4020,18567,76118605,00,0.00,N,2,135, 20250317,4025,4000,4050,3965,21705,87096115,00,0.00,N,2,60, 20250314,3965,4000,4125,3950,32162,128317960,00,0.00,N,5,-60, 20250313,4025,4160,4170,4025,41522,169243094,00,0.00,N,5,-85, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 1076c3257b79..9c5315263f5c 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 +20250318,30900,30800,31250,30650,978,30184225,00,0.00,N,2,100, 20250317,30800,30700,31300,30600,1529,47168550,00,0.00,N,5,-150, 20250314,30950,30650,31300,30650,1610,49738800,00,0.00,N,3,0, 20250313,30950,30150,31400,30150,4074,125463400,00,0.00,N,2,800, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 74ba5d6e1803..dbe3ce9c4b9f 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 +20250318,70000,70300,71200,69300,48793,3424758550,00,0.00,N,5,-300, 20250317,70300,71200,71200,69300,41950,2936989400,00,0.00,N,5,-400, 20250314,70700,70000,71600,69700,43017,3044891200,00,0.00,N,2,700, 20250313,70000,69500,71300,69500,51138,3604158650,00,0.00,N,2,300, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index fa96a13e053d..256590efc042 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 +20250318,2345,2370,2390,2335,301418,711179167,00,0.00,N,5,-30, 20250317,2375,2365,2715,2300,2948151,7372579584,00,0.00,N,2,80, 20250314,2295,2270,2305,2250,59381,135263301,00,0.00,N,2,10, 20250313,2285,2295,2335,2260,52723,120885880,00,0.00,N,5,-15, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 07bcb625739d..5b8223522241 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 +20250318,13220,13240,13430,13150,45980,608863515,00,0.00,N,5,-20, 20250317,13240,13320,13590,13200,56603,756129530,00,0.00,N,5,-10, 20250314,13250,13050,13440,13050,37525,499075680,00,0.00,N,2,50, 20250313,13200,13300,13420,13120,40426,537592390,00,0.00,N,5,-80, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 4f990424345d..53cd6de6cc12 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 +20250318,4230,4235,4245,4215,10086,42636190,00,0.00,N,2,15, 20250317,4215,4205,4255,4200,31747,133957909,00,0.00,N,5,-60, 20250314,4275,4290,4290,4260,7053,30153425,00,0.00,N,5,-15, 20250313,4290,4300,4315,4260,27676,118698200,00,0.00,N,2,5, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index e0538b69ada3..1cb38b85caf9 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 +20250318,8910,8920,8930,8780,5316,47038380,00,0.00,N,5,-10, 20250317,8920,8890,8920,8850,7425,65977415,00,0.00,N,2,30, 20250314,8890,8910,8920,8700,4224,37180075,00,0.00,N,3,0, 20250313,8890,8910,8910,8850,2410,21370500,00,0.00,N,5,-20, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 1a53cd6d518a..c3513fb629a0 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 +20250318,89500,90100,90200,89500,8007,718387000,00,0.00,N,5,-500, 20250317,90000,89900,90100,89700,9575,861485800,00,0.00,N,2,200, 20250314,89800,90600,90600,89700,8000,720097200,00,0.00,N,5,-500, 20250313,90300,90100,91100,90000,4544,410631850,00,0.00,N,2,100, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index ba9a45d73f50..6c3736bef120 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 +20250318,52000,51700,52100,51300,718,37158500,00,0.00,N,2,400, 20250317,51600,51500,51600,51000,726,37205300,00,0.00,N,2,100, 20250314,51500,52400,52700,51100,3006,155230900,00,0.00,N,5,-1400, 20250313,52900,52700,53200,52350,986,51916400,00,0.00,N,5,-400, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index d6333e8bebfc..a8d5c3614f29 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 +20250318,4190,4175,4230,4130,45852,191172645,00,0.00,N,3,0, 20250317,4190,4100,4230,4100,50909,212722136,00,0.00,N,2,45, 20250314,4145,4040,4160,4040,48776,200155137,00,0.00,N,2,105, 20250313,4040,4100,4100,4025,26905,109003140,00,0.00,N,5,-10, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 1251fefca2d5..0634c2ba0c50 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 +20250318,4115,4105,4135,4070,14605,59877075,00,0.00,N,5,-5, 20250317,4120,4180,4190,4075,25882,106426382,00,0.00,N,5,-55, 20250314,4175,4160,4195,4090,23709,98220468,00,0.00,N,2,10, 20250313,4165,4205,4215,4095,14412,59805965,00,0.00,N,5,-35, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 8355aac7f16f..50251b6988f9 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 +20250318,2310,2335,2345,2280,602880,1396309282,00,0.00,N,2,10, 20250317,2300,2165,2310,2155,838875,1888817186,00,0.00,N,2,125, 20250314,2175,2055,2175,2055,235830,505232508,00,0.00,N,2,85, 20250313,2090,2115,2140,2065,389208,814339347,00,0.00,N,5,-50, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 905c91000592..e40c810ac430 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 +20250318,3795,3840,3840,3775,3783,14358425,00,0.00,N,5,-5, 20250317,3800,3800,3845,3785,3558,13556090,00,0.00,N,3,0, 20250314,3800,3800,3820,3785,2347,8919680,00,0.00,N,3,0, 20250313,3800,3780,3800,3765,6727,25385025,00,0.00,N,2,25, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 503b707c48ac..cb2ba0b2e9bc 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 +20250318,48400,48150,48600,47950,9648,465679700,00,0.00,N,2,150, 20250317,48250,47950,48700,47700,16739,806312425,00,0.00,N,2,450, 20250314,47800,47100,48100,47100,11729,558962000,00,0.00,N,2,750, 20250313,47050,48000,48300,47050,10058,480511850,00,0.00,N,5,-900, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 42daff5b1ea5..a56406f4f820 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 +20250318,7400,7490,7510,7340,285114,2111406755,00,0.00,N,5,-30, 20250317,7430,7460,7480,7300,312305,2303912295,00,0.00,N,2,60, 20250314,7370,7250,7450,7250,310587,2289041640,00,0.00,N,2,180, 20250313,7190,7190,7650,7190,970308,7202292020,00,0.00,N,2,30, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 382e06e9ca20..1a41406f3716 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 +20250318,4200,4240,4240,4155,27154,114075785,00,0.00,N,5,-20, 20250317,4220,4270,4270,4200,3956,16648555,00,0.00,N,5,-25, 20250314,4245,4205,4255,4135,3049,12917275,00,0.00,N,2,35, 20250313,4210,4260,4275,4210,2922,12359285,00,0.00,N,5,-40, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index bdb4e32a5249..2c9e6ab791fc 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 +20250318,714,718,721,710,394576,282288384,00,0.00,N,5,-1, 20250317,715,716,724,705,276337,197453390,00,0.00,N,5,-1, 20250314,716,690,717,690,623582,440614343,00,0.00,N,2,20, 20250313,696,697,702,693,402779,280912641,00,0.00,N,5,-1, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index b7ae7eed678b..f8457b9af40e 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 +20250318,40500,39850,40500,39850,2963,119026900,00,0.00,N,2,600, 20250317,39900,40000,40200,39200,2057,81633500,00,0.00,N,5,-100, 20250314,40000,39700,40100,39700,6526,259697400,00,0.00,N,3,0, 20250313,40000,40500,40500,39900,5391,215445450,00,0.00,N,3,0, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 94b0640ecb5c..335c3046fe01 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 +20250318,5890,5800,5920,5800,24758,145133260,00,0.00,N,2,20, 20250317,5870,5770,5960,5770,17980,105930910,00,0.00,N,2,40, 20250314,5830,5810,5830,5710,9003,51835975,00,0.00,N,2,100, 20250313,5730,5840,5910,5730,25832,150196860,00,0.00,N,5,-120, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 8c4724c7009f..05f3849d0ad8 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 +20250318,1025,1041,1049,1006,64903,66170608,00,0.00,N,5,-18, 20250317,1043,1029,1074,1014,38335,39377326,00,0.00,N,2,14, 20250314,1029,1031,1040,1028,13248,13689132,00,0.00,N,5,-5, 20250313,1034,1029,1089,1020,31709,32900077,00,0.00,N,5,-3, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 60a549235175..71488a282bf4 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 +20250318,6270,6280,6370,6230,11899,74852420,00,0.00,N,5,-10, 20250317,6280,6310,6340,6240,9919,62239755,00,0.00,N,3,0, 20250314,6280,6270,6300,6180,40618,253502340,00,0.00,N,2,10, 20250313,6270,6340,6360,6150,18024,112056650,00,0.00,N,5,-50, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 5c06568c1629..b862f21f2dfa 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 +20250318,8720,8740,8750,8640,7198,62504865,00,0.00,N,5,-20, 20250317,8740,8800,8830,8720,16590,145404490,00,0.00,N,5,-20, 20250314,8760,8620,8780,8580,24393,212841300,00,0.00,N,2,140, 20250313,8620,8660,8670,8600,4701,40608680,00,0.00,N,5,-30, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 88a1eb4ec77b..d1dbb20e030d 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 +20250318,7240,7330,7340,7200,55458,402063260,00,0.00,N,5,-70, 20250317,7310,7310,7420,7300,42308,310003945,00,0.00,N,5,-50, 20250314,7360,7290,7400,7290,23219,170720205,00,0.00,N,2,30, 20250313,7330,7410,7470,7300,48063,354148575,00,0.00,N,5,-130, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index acb863f141e7..1433dfbaec8c 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 +20250318,23150,23250,23300,22950,41807,965383875,00,0.00,N,5,-100, 20250317,23250,23050,23250,22950,51969,1201507600,00,0.00,N,2,300, 20250314,22950,23050,23150,22650,55222,1263166950,00,0.00,N,5,-250, 20250313,23200,23100,23200,22800,111957,2576785125,00,0.00,N,3,0, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index a7bfb6d2c4d8..969ea05100e1 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 +20250318,6740,6300,6880,6260,14694018,97292191765,00,0.00,N,2,490, 20250317,6250,6060,6450,6040,5993030,37529349315,00,0.00,N,2,190, 20250314,6060,6300,6530,6010,6942031,43342042850,00,0.00,N,5,-20, 20250313,6080,6050,6660,5880,9609134,60843010530,00,0.00,N,5,-100, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 235dd43d698f..68bfa72ce6f6 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,486,486,486,486,0,0,00,0.00,Y,3,0, -20250314,486,486,486,486,0,0,00,0.00,Y,0,0, -20250313,486,486,486,486,0,0,00,0.00,Y,0,0, +20250318,486,486,486,486,0,0,00,0.00,Y,3,0, +20250317,486,486,486,486,0,0,00,0.00,Y,0,0, +20250314,486,486,486,486,0,0,00,0.00,N,0,0, +20250313,486,486,486,486,0,0,00,0.00,N,0,0, 20250312,486,486,486,486,0,0,00,0.00,N,0,0, 20250311,486,486,486,486,0,0,00,0.00,N,0,0, 20250310,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index b3d97fdd42ae..24b1b762b0fa 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 +20250318,48000,48400,49200,47900,342513,16578240250,00,0.00,N,3,0, 20250317,48000,48750,48950,47850,303522,14581020300,00,0.00,N,5,-250, 20250314,48250,48350,50200,47700,411484,20008247675,00,0.00,N,2,50, 20250313,48200,50500,50600,48150,396488,19527261600,00,0.00,N,5,-1300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 9395db62de02..bfabe9b0ff3c 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 +20250318,23100,23350,23350,23000,11228,259309275,00,0.00,N,5,-50, 20250317,23150,23150,23150,22950,9264,213621075,00,0.00,N,2,100, 20250314,23050,23000,23150,22850,11717,269431025,00,0.00,N,2,150, 20250313,22900,23050,23100,22850,14933,342528900,00,0.00,N,5,-50, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index ab45c7d2c351..bf548d6f03c4 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250314,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250313,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250318,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250317,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250314,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250313,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250312,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250311,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250310,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index a71b39d5ae59..4d4f0670afe5 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 +20250318,4180,4150,4300,4150,67050,282030477,00,0.00,N,3,0, 20250317,4180,4245,4300,4160,56565,238290585,00,0.00,N,5,-60, 20250314,4240,4175,4295,4175,29816,126723535,00,0.00,N,2,35, 20250313,4205,4320,4370,4205,95231,406997691,00,0.00,N,5,-115, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index fe01a6457e7f..3df46a10e060 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 +20250318,94200,93600,95100,93200,55095,5201589250,00,0.00,N,2,900, 20250317,93300,95100,96200,92400,59692,5580987750,00,0.00,N,5,-1600, 20250314,94900,95100,95700,93700,23184,2197370800,00,0.00,N,2,200, 20250313,94700,96500,96500,94400,26691,2535730050,00,0.00,N,5,-400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 7e22c5bad5be..a0ca4967b97f 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 +20250318,14200,14090,14300,13990,72445,1025416340,00,0.00,N,2,140, 20250317,14060,13950,14060,13800,30319,422582350,00,0.00,N,2,160, 20250314,13900,13730,13990,13640,51214,711381485,00,0.00,N,2,100, 20250313,13800,13680,13800,13580,62308,853795970,00,0.00,N,2,120, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index ed9fe18ff2c4..9001544973c9 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 +20250318,30650,31700,31750,30550,810360,25055011375,00,0.00,N,5,-850, 20250317,31500,31000,32250,30800,1781612,56338925975,00,0.00,N,2,800, 20250314,30700,28650,30900,28400,1951786,58801029700,00,0.00,N,2,2200, 20250313,28500,29600,29800,28350,991254,28572480900,00,0.00,N,5,-750, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 938fa8fd6367..50babed626a9 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 +20250318,107400,109300,109300,107000,11037,1190818100,00,0.00,N,5,-1100, 20250317,108500,107100,108800,107100,7351,792726450,00,0.00,N,2,1400, 20250314,107100,107800,108800,106500,8312,892544150,00,0.00,N,5,-100, 20250313,107200,108100,109000,106100,21819,2330906600,00,0.00,N,5,-900, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 4da120ea6dc3..33a9fb9ae20f 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 +20250318,436,434,449,433,57390,25256249,00,0.00,N,5,-3, 20250317,439,427,447,420,89226,38496166,00,0.00,N,2,17, 20250314,422,430,435,420,158218,67387692,00,0.00,N,5,-9, 20250313,431,441,445,430,83001,36026833,00,0.00,N,5,-7, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 80072387afc4..334c3c0783c4 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 +20250318,2005,2000,2025,2000,30132,60458082,00,0.00,N,5,-5, 20250317,2010,2005,2020,2005,17267,34700583,00,0.00,N,3,0, 20250314,2010,2010,2035,2000,33240,66729906,00,0.00,N,3,0, 20250313,2010,2025,2025,2010,24683,49778859,00,0.00,N,5,-15, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 083421cac3cf..6b2e352f52c0 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 +20250318,200500,199500,202000,199300,505699,101523673150,00,0.00,N,2,1500, 20250317,199000,198400,199000,195300,369290,73110028700,00,0.00,N,2,500, 20250314,198500,199800,200500,197500,473953,94164078700,00,0.00,N,5,-2500, 20250313,201000,199300,201000,196200,578677,115061972800,00,0.00,N,2,2800, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index f19e3ebe1055..a5a4d0d59d61 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 +20250318,2185,2170,2200,2150,72311,156958595,00,0.00,N,2,20, 20250317,2165,2185,2185,2155,50890,110213310,00,0.00,N,5,-20, 20250314,2185,2200,2200,2150,35188,76279307,00,0.00,N,2,25, 20250313,2160,2200,2200,2160,45561,98879850,00,0.00,N,5,-25, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index ece8856940bb..cda38334b4b6 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 +20250318,18940,19120,19470,18750,97483,1858384830,00,0.00,N,5,-60, 20250317,19000,18960,19120,18710,114218,2158325075,00,0.00,N,2,60, 20250314,18940,19140,19390,18310,162173,3068552310,00,0.00,N,5,-760, 20250313,19700,18830,19700,18340,169740,3240961025,00,0.00,N,2,1000, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 15101cc77126..9b4f33bd13b0 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 +20250318,50900,51300,51300,50700,6460,329291550,00,0.00,N,5,-200, 20250317,51100,51500,52000,50900,4196,214941500,00,0.00,N,5,-400, 20250314,51500,50700,52400,50500,5664,292024850,00,0.00,N,2,500, 20250313,51000,51000,51100,50300,5569,282205800,00,0.00,N,2,400, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 4547323f9c6b..00dcb2db396f 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 +20250318,5310,5310,5330,5270,73914,391335690,00,0.00,N,3,0, 20250317,5310,5270,5340,5260,76833,407327035,00,0.00,N,2,40, 20250314,5270,5140,5280,5140,75815,396713820,00,0.00,N,2,130, 20250313,5140,5240,5310,5140,89143,464760200,00,0.00,N,5,-50, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 785f010f7853..e6ad2581d674 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 +20250318,305000,309000,314000,305000,278184,85848611000,00,0.00,N,5,-2000, 20250317,307000,304500,314000,304500,328872,101267549750,00,0.00,N,2,2500, 20250314,304500,311000,314500,304500,366199,112617027500,00,0.00,N,5,-8000, 20250313,312500,319500,319500,309500,596974,187732463750,00,0.00,N,5,-1500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 3b36224caf9b..fd2f05362159 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 +20250318,17930,17820,18000,17820,16978,304453145,00,0.00,N,2,130, 20250317,17800,17670,17860,17650,8392,148908450,00,0.00,N,2,130, 20250314,17670,17700,17810,17650,11806,209060650,00,0.00,N,5,-50, 20250313,17720,18080,18080,17720,10596,189196750,00,0.00,N,5,-360, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 64730bd48d08..09d137f106f5 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 +20250318,51900,51800,52400,51500,6259,324783750,00,0.00,N,2,100, 20250317,51800,52900,53200,51500,17459,909728850,00,0.00,N,5,-900, 20250314,52700,52200,52700,51500,6321,329716800,00,0.00,N,2,400, 20250313,52300,52500,52900,51400,6924,361277050,00,0.00,N,5,-200, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 8f0ece703d45..aed2f0df2887 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 +20250318,5060,5040,5080,5020,23744,120056740,00,0.00,N,2,20, 20250317,5040,5000,5070,4985,41914,210009580,00,0.00,N,2,40, 20250314,5000,4955,5050,4915,36462,181519982,00,0.00,N,2,45, 20250313,4955,4965,5010,4955,27118,134845700,00,0.00,N,5,-10, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 7829544f5a3a..c2c523032e77 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 +20250318,10050,9930,10050,9930,9581,96085440,00,0.00,N,2,90, 20250317,9960,10070,10080,9960,16652,166191650,00,0.00,N,5,-20, 20250314,9980,9950,10190,9900,19380,193168080,00,0.00,N,5,-20, 20250313,10000,9960,10130,9920,9074,90918780,00,0.00,N,2,90, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 01b50a277e6f..3579832c3bd3 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 +20250318,12340,12290,12440,11800,1546311,18734192760,00,0.00,N,2,50, 20250317,12290,12360,12530,12110,967960,11905177880,00,0.00,N,5,-70, 20250314,12360,12700,12700,11470,2093136,25647439505,00,0.00,N,5,-280, 20250313,12640,12300,12920,12180,2727424,34235584590,00,0.00,N,2,390, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 319f84f1ae43..288480445edb 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 +20250318,7400,7500,7520,7280,25897,190125515,00,0.00,N,5,-40, 20250317,7440,7450,7500,7320,54911,406696415,00,0.00,N,2,100, 20250314,7340,7320,7480,7270,53163,392058400,00,0.00,N,5,-20, 20250313,7360,7560,7620,7310,67556,503879420,00,0.00,N,5,-140, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 8597d6933cfd..7e70336b1cf7 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 +20250318,4485,4490,4530,4455,31053,139820847,00,0.00,N,5,-5, 20250317,4490,4600,4615,4490,106928,485575255,00,0.00,N,5,-95, 20250314,4585,4485,4585,4455,42951,193447005,00,0.00,N,2,100, 20250313,4485,4495,4620,4440,87168,391248632,00,0.00,N,5,-80, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 9499be5933cc..397ee35a8cf7 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 +20250318,5410,5390,5420,5370,10061,54270830,00,0.00,N,2,20, 20250317,5390,5420,5420,5340,15107,81333370,00,0.00,N,2,10, 20250314,5380,5350,5420,5340,5731,30771670,00,0.00,N,2,30, 20250313,5350,5320,5360,5310,17634,93952885,00,0.00,N,2,40, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 11936ef2f6c6..f0942bd69075 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 +20250318,3990,4050,4075,3975,11677,46922851,00,0.00,N,5,-55, 20250317,4045,3990,4045,3960,21361,85845921,00,0.00,N,2,90, 20250314,3955,3990,4065,3925,32792,131300935,00,0.00,N,2,5, 20250313,3950,3995,4015,3950,15654,62313975,00,0.00,N,5,-45, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 230ade49d6eb..057f03355ad1 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 +20250318,10300,10430,10430,10260,2792,28713600,00,0.00,N,5,-70, 20250317,10370,10290,10410,10210,4739,48716345,00,0.00,N,2,90, 20250314,10280,10380,10620,10220,2971,30630360,00,0.00,N,2,30, 20250313,10250,10170,10300,10140,3028,30916400,00,0.00,N,2,40, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index a3c8a6bf25a1..dd0659d9f70f 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 +20250318,28150,28400,28400,28050,20330,572695300,00,0.00,N,5,-250, 20250317,28400,28200,28450,28000,25295,715115675,00,0.00,N,2,200, 20250314,28200,28500,28850,28150,29202,827501750,00,0.00,N,5,-200, 20250313,28400,28100,28500,28000,35253,999513325,00,0.00,N,2,550, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 14d6ea637ea5..b32676d3f104 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 +20250318,13840,13890,13900,13840,1772,24591150,00,0.00,N,5,-50, 20250317,13890,14000,14000,13890,191,2663350,00,0.00,N,5,-110, 20250314,14000,14040,14190,13960,24,336800,00,0.00,N,5,-190, 20250313,14190,14160,14200,13910,2974,41887290,00,0.00,N,5,-10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 8d364d854db1..afe616ef160f 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 +20250318,96900,95600,97700,95200,123084,11936304300,00,0.00,N,2,1700, 20250317,95200,94000,95600,93900,215098,20350738550,00,0.00,N,2,300, 20250314,94900,96600,96700,94800,113583,10825762800,00,0.00,N,5,-1200, 20250313,96100,96300,97500,95600,284262,27424668450,00,0.00,N,5,-1100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 57ef25fe89a4..e4f0c168f3f8 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 +20250318,35400,35400,36150,35050,96479,3441436650,00,0.00,N,2,450, 20250317,34950,35400,35450,33900,100108,3470142300,00,0.00,N,2,550, 20250314,34400,34950,35750,34250,129817,4503750125,00,0.00,N,5,-550, 20250313,34950,33650,37350,33550,612845,21831704000,00,0.00,N,2,1300, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index b9a5db5eb7ce..871092e66899 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 +20250318,3840,3900,3920,3840,361592,1398917291,00,0.00,N,5,-90, 20250317,3930,3845,3930,3810,761825,2951105544,00,0.00,N,2,140, 20250314,3790,3800,3860,3760,569552,2166936677,00,0.00,N,5,-45, 20250313,3835,3875,3915,3835,728682,2818862622,00,0.00,N,5,-145, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 1a30c70b60b8..f10c43771470 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 +20250318,8790,9070,9090,8760,428534,3808698070,00,0.00,N,5,-250, 20250317,9040,8660,9330,8580,850317,7705033825,00,0.00,N,2,480, 20250314,8560,8750,8790,8470,351020,3026341275,00,0.00,N,5,-240, 20250313,8800,8500,9230,8500,840543,7507834445,00,0.00,N,2,400, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index e4fc43572940..9b4f24fab0ef 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 +20250318,1696,1713,1715,1696,1222228,2078415936,00,0.00,N,5,-10, 20250317,1706,1725,1738,1702,1217347,2084584728,00,0.00,N,5,-10, 20250314,1716,1713,1742,1694,1282697,2193958130,00,0.00,N,2,9, 20250313,1707,1710,1736,1706,1043030,1791264215,00,0.00,N,2,1, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index b4f0775f9a05..9ab454238c91 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 +20250318,57600,58800,59000,57300,28138594,1638462319270,00,0.00,N,3,0, 20250317,57600,55500,57800,55400,35559021,2036156585500,00,0.00,N,2,2900, 20250314,54700,54500,55100,54400,10845154,594158589200,00,0.00,N,3,0, 20250313,54700,55800,55900,54200,24132151,1327792389578,00,0.00,N,5,-200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 360445f15eca..3d98e829c215 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 +20250318,15150,15080,15340,14990,590268,8983125040,00,0.00,N,2,110, 20250317,15040,14600,15040,14590,717687,10687525705,00,0.00,N,2,550, 20250314,14490,14660,14700,14460,425011,6183414925,00,0.00,N,5,-240, 20250313,14730,14500,14890,14500,1015834,14968388075,00,0.00,N,2,130, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 095b5fe1ef98..21fb1a285925 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 +20250318,6240,6280,6370,6240,41546,261243050,00,0.00,N,3,0, 20250317,6240,6340,6430,6230,60004,378592500,00,0.00,N,5,-100, 20250314,6340,6280,6450,6260,55871,355278030,00,0.00,N,2,100, 20250313,6240,6250,6360,6210,32916,206817800,00,0.00,N,5,-50, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 32b3480c1da4..ff36db829fa5 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 +20250318,3625,3610,3635,3600,30255,109773430,00,0.00,N,2,30, 20250317,3595,3590,3620,3590,15564,56009304,00,0.00,N,2,5, 20250314,3590,3600,3615,3555,11240,40274217,00,0.00,N,5,-10, 20250313,3600,3600,3615,3560,15242,54625025,00,0.00,N,2,10, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 5c7443c26418..8856f0cabe21 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 +20250318,9350,9370,9570,9330,2173,20323070,00,0.00,N,5,-20, 20250317,9370,9360,9400,9330,1785,16730955,00,0.00,N,2,10, 20250314,9360,9390,9390,9290,6191,57858820,00,0.00,N,5,-30, 20250313,9390,9360,9460,9360,2437,22851050,00,0.00,N,2,30, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 9cb37d41eca4..4922bdf162f4 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 +20250318,36400,36400,36700,36000,17739,644880650,00,0.00,N,5,-100, 20250317,36500,36350,36500,35550,25644,927920550,00,0.00,N,2,300, 20250314,36200,35700,36400,35450,33534,1204612850,00,0.00,N,2,550, 20250313,35650,35900,36100,34000,14766,524405975,00,0.00,N,5,-100, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 08708d79388b..cc57142cb83f 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 +20250318,1679,1690,1715,1652,354313,598128954,00,0.00,N,5,-17, 20250317,1696,1633,1700,1626,447775,746249002,00,0.00,N,2,67, 20250314,1629,1605,1633,1605,85394,138625255,00,0.00,N,2,11, 20250313,1618,1610,1634,1610,133185,215321248,00,0.00,N,2,8, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 0edabd841119..d0d9ba6045f6 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 +20250318,5130,5130,5180,5030,143632,732499535,00,0.00,N,5,-30, 20250317,5160,5130,5210,5130,95424,493049375,00,0.00,N,3,0, 20250314,5160,5000,5160,4985,141781,717194185,00,0.00,N,2,110, 20250313,5050,5120,5120,5050,36345,184576270,00,0.00,N,5,-70, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 8b66e58f2919..f5a28ecd232d 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 +20250318,8460,8450,8580,8380,7541,63782680,00,0.00,N,5,-10, 20250317,8470,8520,8570,8470,3375,28667710,00,0.00,N,5,-10, 20250314,8480,8500,8500,8380,15770,132970685,00,0.00,N,5,-20, 20250313,8500,8570,8590,8470,8279,70550570,00,0.00,N,5,-70, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index adb44cd40800..51cadb1c6c74 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 +20250318,29200,29250,30200,29150,40009,1181894200,00,0.00,N,2,200, 20250317,29000,29650,30100,28850,53899,1575059400,00,0.00,N,5,-550, 20250314,29550,29900,30800,29100,64760,1928279325,00,0.00,N,5,-650, 20250313,30200,30250,30950,29500,100936,3047858475,00,0.00,N,5,-200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 0c5a2e3cee1a..3cb9651fcf4d 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 +20250318,40050,39850,40650,39800,21076,845511050,00,0.00,N,5,-150, 20250317,40200,39900,40300,39400,27494,1099017800,00,0.00,N,2,300, 20250314,39900,38200,40000,38000,69468,2736564150,00,0.00,N,2,1900, 20250313,38000,38600,39650,36300,98996,3791781350,00,0.00,N,5,-1150, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 76b90677b0c8..dcebd03d65f2 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 +20250318,5760,5910,5910,5700,32262,186207445,00,0.00,N,5,-140, 20250317,5900,6000,6070,5890,8963,53203230,00,0.00,N,5,-80, 20250314,5980,5900,6050,5880,8219,48975910,00,0.00,N,2,10, 20250313,5970,5950,6060,5840,18597,110457800,00,0.00,N,5,-40, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 031ee08bc073..e93240ada172 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 +20250318,694,697,729,693,58363,41444776,00,0.00,N,5,-3, 20250317,697,706,708,690,19235,13420969,00,0.00,N,5,-9, 20250314,706,692,706,687,19384,13565888,00,0.00,N,2,16, 20250313,690,694,704,688,20701,14313630,00,0.00,N,3,0, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 59922dbb8dc4..4106ed863f22 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 +20250318,7910,7810,7930,7800,70813,557710790,00,0.00,N,2,100, 20250317,7810,7770,7850,7770,33196,259109635,00,0.00,N,2,50, 20250314,7760,7760,7840,7760,38330,298384425,00,0.00,N,5,-70, 20250313,7830,7730,7860,7730,57040,445484930,00,0.00,N,2,100, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index fd01e2ab0d55..7c4a6c1d40c3 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 +20250318,122800,122400,127100,121600,554183,68868646950,00,0.00,N,2,1100, 20250317,121700,130600,131300,121200,725086,91099513750,00,0.00,N,5,-8400, 20250314,130100,127400,132900,123800,2359703,303791171350,00,0.00,N,2,9000, 20250313,121100,108800,126500,107400,3233957,386868462950,00,0.00,N,2,19300, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 5228f9b3d215..fda9bd911d85 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 +20250318,135400,131400,138500,131100,99348,13455383600,00,0.00,N,2,4500, 20250317,130900,130500,130900,128500,24393,3167781850,00,0.00,N,2,2400, 20250314,128500,125900,131100,125900,50800,6556229900,00,0.00,N,2,2600, 20250313,125900,126200,127100,124800,41950,5278156600,00,0.00,N,5,-300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 5b574f0c79e0..8ecb4a693b28 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 +20250318,3005,3045,3085,3005,1059543,3221444718,00,0.00,N,5,-20, 20250317,3025,3100,3110,3000,861878,2617391348,00,0.00,N,5,-70, 20250314,3095,2995,3110,2995,1258985,3850671722,00,0.00,N,2,100, 20250313,2995,2970,3075,2965,855605,2582748506,00,0.00,N,2,35, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 741e702242fe..fedd80f85bc4 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 +20250318,17820,18030,18140,17790,194609,3492004290,00,0.00,N,5,-130, 20250317,17950,17990,18140,17770,113614,2036599295,00,0.00,N,2,170, 20250314,17780,17750,18120,17690,190385,3401342770,00,0.00,N,2,40, 20250313,17740,18100,18330,17700,437221,7834988925,00,0.00,N,5,-340, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 18a48668b1d9..91ac9dbd99a1 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 +20250318,8220,8080,8700,8070,76832,638065700,00,0.00,N,2,140, 20250317,8080,7860,8210,7650,113666,901447335,00,0.00,N,2,230, 20250314,7850,9480,9480,7500,431787,3421900135,00,0.00,N,5,-1600, 20250313,9450,9650,9780,8960,59954,555604665,00,0.00,N,5,-310, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 8d16db2ea29f..4b3a1696de8a 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250314,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250313,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250318,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250317,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250314,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250313,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250312,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250311,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250310,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index b1a66c2c79da..6721c0375999 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 +20250318,14470,14810,14820,14000,20300,294434525,00,0.00,N,5,-290, 20250317,14760,15060,15060,14680,9433,139694325,00,0.00,N,5,-170, 20250314,14930,14820,15100,14530,18013,265854145,00,0.00,N,2,30, 20250313,14900,14860,15380,14860,15345,231995995,00,0.00,N,2,40, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 12e5cb17a445..5899359132fd 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 +20250318,190800,191400,195900,190650,756405,145853724550,00,0.00,N,2,400, 20250317,190400,191200,192600,186800,956353,181240343650,00,0.00,N,5,-1000, 20250314,191400,199500,209500,189300,2792113,544208901250,00,0.00,N,5,-12600, 20250313,204000,215500,216500,204000,1066609,220992020250,00,0.00,N,5,-9000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index b91a211d8c8d..8e43001add8d 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 +20250318,1391,1332,1403,1280,793020,1086418727,00,0.00,N,2,59, 20250317,1332,1331,1396,1271,1730298,2281123324,00,0.00,N,5,-69, 20250314,1401,1400,1429,1364,441206,615498462,00,0.00,N,2,1, 20250313,1400,1436,1469,1391,554505,782025692,00,0.00,N,5,-44, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index f32716e4bd82..23576c766a40 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 +20250318,2470,2445,2495,2435,3437,8404525,00,0.00,N,2,25, 20250317,2445,2480,2500,2425,5192,12673210,00,0.00,N,5,-30, 20250314,2475,2475,2500,2450,1550,3824200,00,0.00,N,2,5, 20250313,2470,2445,2490,2415,6387,15638970,00,0.00,N,2,25, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 7cb8a735e23f..8d955c3df7f2 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 +20250318,5090,4930,5100,4930,159959,803657808,00,0.00,N,2,135, 20250317,4955,4920,4990,4885,1269416,6001460430,00,0.00,N,2,50, 20250314,4905,4800,4920,4770,81008,394942105,00,0.00,N,2,135, 20250313,4770,4800,4910,4720,112065,536265500,00,0.00,N,5,-60, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 3610484df7d8..4d348f5ecf01 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 +20250318,96700,99000,99400,96700,12608,1228286050,00,0.00,N,5,-1300, 20250317,98000,99900,102000,96500,24753,2426845650,00,0.00,N,5,-900, 20250314,98900,97700,101500,97300,21100,2090332350,00,0.00,N,2,700, 20250313,98200,97500,102000,96200,59872,5920638650,00,0.00,N,5,-300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index c0d8fa6e1a88..581cc15fa658 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 +20250318,19050,18730,19500,18500,1681927,32165204695,00,0.00,N,5,-20, 20250317,19070,18200,20100,18040,4592456,88892635095,00,0.00,N,2,1120, 20250314,17950,17370,18280,17370,1110706,19810976715,00,0.00,N,2,580, 20250313,17370,18650,19180,17370,1472013,26929491390,00,0.00,N,5,-1510, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 260147c24766..43fcf885628e 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 +20250318,5560,5490,5590,5490,81880,453218725,00,0.00,N,2,90, 20250317,5470,5450,5520,5390,126662,689958625,00,0.00,N,2,40, 20250314,5430,5360,5550,5360,134019,732617235,00,0.00,N,2,90, 20250313,5340,5520,5530,5340,183194,990678230,00,0.00,N,5,-160, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 94aa17786d8d..b6435a210480 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 +20250318,999,1000,1002,990,43389,43267710,00,0.00,N,3,0, 20250317,999,1002,1002,989,87883,87493129,00,0.00,N,3,0, 20250314,999,990,1001,990,59138,58792128,00,0.00,N,2,6, 20250313,993,993,1000,984,61592,61191583,00,0.00,N,3,0, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index c607ed0713aa..793890da73fc 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 +20250318,9870,9920,9950,9810,902875,8941118840,00,0.00,N,5,-50, 20250317,9920,9560,9920,9560,2323172,22935448260,00,0.00,N,2,370, 20250314,9550,9560,9650,9440,799547,7633659305,00,0.00,N,5,-80, 20250313,9630,9430,9750,9380,2343589,22586923460,00,0.00,N,2,240, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 97a49d07b6ce..8f11ea27b650 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 +20250318,10610,10720,10760,10600,13137,139642430,00,0.00,N,5,-110, 20250317,10720,10800,10800,10470,13982,149162820,02,0.00,N,5,-80, 20250314,10800,10490,10800,10490,4314,46256950,00,0.00,N,2,310, 20250313,10490,10690,10690,10410,2468,25877795,00,0.00,N,2,60, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 8d40e9e76099..ee718331da46 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 +20250318,7080,7200,7220,7060,108929,774532085,00,0.00,N,5,-100, 20250317,7180,7150,7250,7090,144233,1036927725,00,0.00,N,5,-10, 20250314,7190,7060,7190,7000,135757,965874925,00,0.00,N,2,70, 20250313,7120,7410,7420,7050,300804,2172370260,00,0.00,N,5,-330, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 29925fb34506..031552a21646 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 +20250318,11740,11800,11800,11650,21322,250050400,00,0.00,N,5,-60, 20250317,11800,11760,11800,11670,17623,206978420,00,0.00,N,2,40, 20250314,11760,11750,11810,11650,20620,241820710,00,0.00,N,2,10, 20250313,11750,11790,11870,11650,17800,208344080,00,0.00,N,5,-60, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 0ad81a9ec121..6238bc3fab3a 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 +20250318,2750,2745,2785,2745,129033,356495998,00,0.00,N,5,-15, 20250317,2765,2810,2840,2730,218422,604344439,00,0.00,N,5,-60, 20250314,2825,2755,2830,2755,152864,428949624,00,0.00,N,2,75, 20250313,2750,2800,2845,2750,123401,345494076,00,0.00,N,5,-10, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 84d106d23fcf..7d272ac23598 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 +20250318,3115,3085,3130,3085,9756,30407598,00,0.00,N,2,5, 20250317,3110,3050,3115,3050,8022,24858095,00,0.00,N,2,20, 20250314,3090,3030,3090,3005,6956,21297700,00,0.00,N,2,55, 20250313,3035,3035,3055,2985,13082,39696720,00,0.00,N,2,20, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 03cc3feabfd7..d80c5729200f 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 +20250318,14550,14600,14610,14530,789,11499090,00,0.00,N,5,-60, 20250317,14610,14700,14740,14590,1677,24558430,00,0.00,N,2,30, 20250314,14580,14260,14580,14220,2173,31251700,00,0.00,N,2,180, 20250313,14400,14360,14430,14360,767,11048770,00,0.00,N,5,-10, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 2f9c3fbd16dd..a095b6c3950f 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 +20250318,14610,14760,14760,14540,206837,3022058715,00,0.00,N,5,-90, 20250317,14700,14800,14850,14670,126691,1863932440,00,0.00,N,5,-40, 20250314,14740,14860,14900,14730,129654,1913803300,00,0.00,N,5,-120, 20250313,14860,14800,14910,14750,139459,2068926265,00,0.00,N,2,60, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 15f267d07123..1b77ae8c6fb6 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 +20250318,2050,1997,2180,1974,10006034,21003700538,00,0.00,N,2,40, 20250317,2010,2025,2030,1998,791200,1590373818,00,0.00,N,5,-30, 20250314,2040,2055,2105,2020,3311810,6798008550,00,0.00,N,2,60, 20250313,1980,1957,1995,1957,561406,1110933237,00,0.00,N,2,23, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 0ae8e9bbbbb1..6ebce9c794ae 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 +20250318,793,794,803,790,62697,49739539,00,0.00,N,5,-1, 20250317,794,780,796,776,65999,51758687,00,0.00,N,2,12, 20250314,782,780,788,777,64169,50149498,00,0.00,N,2,2, 20250313,780,805,809,772,246243,193934737,00,0.00,N,5,-26, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index ed090f5c122e..84f837361a45 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 +20250318,34050,34000,34350,33750,6248,213015750,00,0.00,N,2,350, 20250317,33700,34050,34050,33600,6716,226640800,00,0.00,N,5,-100, 20250314,33800,33800,34200,33550,5034,170146400,00,0.00,N,3,0, 20250313,33800,34450,34450,33600,10655,359815600,00,0.00,N,5,-200, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index db8ea33746f9..02aafb2a0fb3 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 +20250318,2200,2185,2210,2165,180419,394621101,00,0.00,N,5,-5, 20250317,2205,2175,2205,2145,186766,406526792,00,0.00,N,2,10, 20250314,2195,2155,2205,2110,177008,385282870,00,0.00,N,2,35, 20250313,2160,2205,2225,2085,567067,1209246627,00,0.00,N,5,-60, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 3d2d66e99607..273251e170c6 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 +20250318,1730,1715,1789,1715,86122,150198796,00,0.00,N,5,-10, 20250317,1740,1815,1815,1740,64052,111819315,00,0.00,N,5,-23, 20250314,1763,1756,1782,1737,32058,56226501,00,0.00,N,2,7, 20250313,1756,1769,1769,1742,55584,97094137,00,0.00,N,5,-13, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index a73096cb197e..278f2cc94d7d 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 +20250318,402500,402500,404000,400500,2306,926920000,00,0.00,N,2,3000, 20250317,399500,395000,399500,393000,2351,932556000,00,0.00,N,2,5000, 20250314,394500,395500,395500,389500,4281,1679270250,02,0.00,N,5,-3000, 20250313,397500,400500,401500,395500,5225,2078258250,00,0.00,N,5,-3000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 9407aed7198b..7d33627112b1 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 +20250318,8190,8220,8220,8160,6325,51754680,00,0.00,N,2,10, 20250317,8180,8160,8210,8160,6286,51486690,00,0.00,N,2,10, 20250314,8170,8160,8210,8150,4320,35333920,00,0.00,N,2,10, 20250313,8160,8220,8220,8150,5574,45569850,00,0.00,N,5,-10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index fa2f110b151b..57e34d99b003 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 +20250318,21750,22100,22350,21600,68192,1494693775,00,0.00,N,5,-450, 20250317,22200,20850,22450,20650,233449,5125945375,00,0.00,N,2,1600, 20250314,20600,20850,21000,20350,55042,1131159175,00,0.00,N,5,-250, 20250313,20850,21400,21500,20600,84188,1762326500,00,0.00,N,5,-550, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 8869fedf1a91..f4311b8fec57 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 +20250318,6140,6060,6160,6060,49742,303367605,00,0.00,N,2,40, 20250317,6100,6160,6210,6080,34648,211727165,00,0.00,N,5,-20, 20250314,6120,6020,6150,6020,39643,242080770,00,0.00,N,2,80, 20250313,6040,6100,6150,6040,37966,231009625,00,0.00,N,5,-60, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 2dc6e76a25bb..32f6a6265ddb 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 +20250318,16830,16500,17200,16310,573100,9580813530,00,0.00,N,2,470, 20250317,16360,15900,16360,15610,358051,5731910195,00,0.00,N,2,590, 20250314,15770,15580,15850,15260,428519,6707709590,00,0.00,N,2,190, 20250313,15580,16100,16210,15570,522473,8249037830,00,0.00,N,5,-520, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 62a08bb53377..3e93264a9d0b 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 +20250318,796,752,813,743,6007006,4756131013,00,0.00,N,2,44, 20250317,752,757,760,736,1361167,1017347563,00,0.00,N,2,3, 20250314,749,723,759,723,2234905,1675727738,00,0.00,N,2,22, 20250313,727,749,749,726,1454191,1064573101,00,0.00,N,5,-15, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 9723f31a8003..ad77cb559f7e 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 +20250318,2405,2355,2475,2315,64339,155183705,00,0.00,N,2,50, 20250317,2355,2185,2380,2185,32779,74875525,00,0.00,N,2,135, 20250314,2220,2100,2220,2080,37778,82307430,00,0.00,N,2,120, 20250313,2100,2055,2110,2020,9858,20383700,00,0.00,N,2,45, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 8c187241110d..eddfd54af198 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 +20250318,41950,41850,42250,41650,1433,59997775,00,0.00,N,2,100, 20250317,41850,42200,42200,41600,2055,85994400,00,0.00,N,5,-350, 20250314,42200,42000,42600,41650,2040,85773500,00,0.00,N,2,200, 20250313,42000,41850,42250,41300,2569,107418000,00,0.00,N,2,350, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 95667f0970c7..09911a63f1ef 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 +20250318,10910,10790,11210,10790,32561,355290450,00,0.00,N,2,120, 20250317,10790,10880,10880,10760,38407,414836900,00,0.00,N,5,-10, 20250314,10800,10780,10980,10770,20539,222831815,00,0.00,N,2,20, 20250313,10780,10800,10920,10700,20597,222147280,00,0.00,N,3,0, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 60c32981826a..527eadd03fbc 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 +20250318,6040,6030,6050,6030,3381,20395495,00,0.00,N,2,10, 20250317,6030,6040,6050,6000,3090,18628100,00,0.00,N,3,0, 20250314,6030,6010,6040,6010,1822,10977200,00,0.00,N,2,20, 20250313,6010,6010,6030,6000,1792,10766090,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index a96cd4464972..65db9adb5d13 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250314,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250313,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250318,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250317,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250314,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250313,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250312,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250311,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250310,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 7278d5655f91..4b5bab3500d2 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 +20250318,41150,41150,41450,40150,765555,31311151100,00,0.00,N,2,100, 20250317,41050,41200,42750,41000,1609344,67100631550,00,0.00,N,2,750, 20250314,40300,39550,40700,39300,844811,34028619575,00,0.00,N,2,750, 20250313,39550,39600,40450,38900,1295883,51566899950,00,0.00,N,2,850, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index fb096844c7c4..df3a4f0172e6 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 +20250318,4020,4010,4040,4010,2389,9608825,00,0.00,N,5,-5, 20250317,4025,4095,4100,4025,888,3577665,00,0.00,N,5,-10, 20250314,4035,4050,4070,4025,4005,16231260,00,0.00,N,5,-35, 20250313,4070,4110,4135,4070,1771,7234710,02,0.00,N,5,-80, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 53f782cedcb4..27e08d87083c 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,30250,30400,30750,30150,7982,241423750,00,0.00,N,5,-250, 20250317,30500,30400,30900,30300,7028,214961000,00,0.00,N,2,100, 20250314,30400,30350,30550,30200,6077,184432925,00,0.00,N,2,50, 20250313,30350,31400,31400,30200,11500,351260950,00,0.00,N,5,-750, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index ac76923e1931..19b7be91af71 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 +20250318,12490,12460,12580,12460,3503,43799550,00,0.00,N,5,-80, 20250317,12570,12550,12880,12390,5453,68221260,00,0.00,N,2,20, 20250314,12550,12510,12650,12220,10794,134310840,00,0.00,N,2,40, 20250313,12510,12750,12840,12500,12946,163273235,00,0.00,N,5,-270, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 644f9ee6fa93..e4897339cd96 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 +20250318,880,895,900,831,306749,271505049,00,0.00,N,5,-11, 20250317,891,904,918,891,308743,276921657,00,0.00,N,5,-13, 20250314,904,908,916,900,216571,195960078,00,0.00,N,5,-2, 20250313,906,908,925,906,273570,249910650,00,0.00,N,5,-2, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 3085f4f61d94..6b18289f5e80 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 +20250318,10520,10660,10770,10400,2182,23006050,00,0.00,N,5,-140, 20250317,10660,10630,10800,10600,1605,17097265,00,0.00,N,2,30, 20250314,10630,10510,10650,10390,833,8752930,00,0.00,N,2,120, 20250313,10510,10580,10590,10510,1044,10985640,00,0.00,N,5,-80, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index a3c04c81d101..827028e91424 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 +20250318,11760,12300,12350,11580,111162,1324418840,00,0.00,N,5,-380, 20250317,12140,12340,12400,11960,144170,1760263340,00,0.00,N,2,210, 20250314,11930,11570,11980,11430,84140,996659675,00,0.00,N,2,370, 20250313,11560,12050,12330,11540,138132,1629263320,00,0.00,N,5,-310, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 7eec6771959c..bf2095b9fdf3 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 +20250318,4510,4495,4575,4460,63324,284741695,00,0.00,N,2,15, 20250317,4495,4585,4630,4490,86252,392046577,00,0.00,N,5,-85, 20250314,4580,4600,4690,4550,76874,354828565,00,0.00,N,5,-30, 20250313,4610,4610,4750,4580,162274,758842419,00,0.00,N,2,5, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 1e7342ab8f19..1c93512eabe2 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 +20250318,7510,7700,7780,7470,208185,1574990870,00,0.00,N,5,-230, 20250317,7740,7880,7940,7680,377441,2950606580,00,0.00,N,3,0, 20250314,7740,7360,7950,7310,621689,4765059690,00,0.00,N,2,510, 20250313,7230,7170,7390,7100,110443,797890560,00,0.00,N,2,60, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 6239db9b4922..faa86f4c6b23 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 +20250318,1368,1359,1374,1359,75330,102923888,00,0.00,N,2,9, 20250317,1359,1350,1370,1346,73769,100221578,00,0.00,N,2,14, 20250314,1345,1344,1352,1335,62642,83977915,00,0.00,N,2,1, 20250313,1344,1345,1360,1344,51442,69415977,00,0.00,N,3,0, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 1f925358e9cb..bc5fc814933f 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 +20250318,1033,1026,1041,1026,323882,334409943,00,0.00,N,5,-4, 20250317,1037,1037,1050,1029,501677,519911980,00,0.00,N,2,2, 20250314,1035,1055,1065,1032,335099,351664500,00,0.00,N,5,-29, 20250313,1064,1071,1071,1030,864659,911847692,00,0.00,N,5,-2, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 9fef4e121bfd..480b9926286f 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 +20250318,7180,7150,7190,7130,113065,809951235,00,0.00,N,2,30, 20250317,7150,7140,7180,7120,86697,619850865,00,0.00,N,2,20, 20250314,7130,7080,7140,7070,59761,424592220,00,0.00,N,2,50, 20250313,7080,7090,7100,7050,56023,396471025,00,0.00,N,3,0, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 28cf4f471419..a339edfdc2b5 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250314,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250313,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250318,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250317,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250314,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250313,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250312,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250311,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250310,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index c21650143982..1104a446efe0 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 +20250318,5170,5090,5170,5070,20076,102974250,00,0.00,N,2,70, 20250317,5100,5140,5160,5080,21669,110620895,00,0.00,N,2,10, 20250314,5090,5040,5140,5040,24484,124340555,00,0.00,N,2,50, 20250313,5040,5130,5140,5040,28602,145040230,00,0.00,N,5,-80, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 32ce7946216e..c2a227b8749d 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 +20250318,3530,3480,3545,3480,117128,412286475,00,0.00,N,2,50, 20250317,3480,3525,3550,3455,72720,253904725,00,0.00,N,5,-15, 20250314,3495,3495,3570,3485,174740,613319002,00,0.00,N,2,45, 20250313,3450,3495,3515,3430,122389,423995215,00,0.00,N,5,-20, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index f2952cfd6fee..0368cecf2925 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 +20250318,455,447,515,447,665281,317071998,00,0.00,N,2,4, 20250317,451,469,469,447,129762,58593717,00,0.00,N,5,-2, 20250314,453,455,458,450,71985,32674983,00,0.00,N,5,-2, 20250313,455,479,479,453,83990,38433325,00,0.00,N,5,-4, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 04192a237583..aeec994cbd5c 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 +20250318,1377,1385,1392,1375,192762,266145393,00,0.00,N,5,-4, 20250317,1381,1370,1385,1363,239967,329895905,00,0.00,N,2,11, 20250314,1370,1359,1381,1359,122174,167264040,00,0.00,N,3,0, 20250313,1370,1395,1405,1365,370340,510093850,00,0.00,N,5,-24, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 64421ea6c82f..ae075062af1e 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 +20250318,4035,4055,4055,4025,5316,21463382,00,0.00,N,2,10, 20250317,4025,4070,4070,4025,4306,17371895,00,0.00,N,5,-10, 20250314,4035,4035,4060,4025,3244,13084940,00,0.00,N,5,-5, 20250313,4040,4030,4070,4030,5576,22590130,00,0.00,N,2,15, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index f94154b1feed..3d29a64f7549 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 +20250318,2670,2605,2690,2605,272928,724476799,00,0.00,N,2,65, 20250317,2605,2600,2670,2575,203860,530761384,00,0.00,N,2,5, 20250314,2600,2605,2740,2575,676877,1792090672,00,0.00,N,2,25, 20250313,2575,2665,2760,2535,852027,2259986730,00,0.00,N,5,-115, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 1cf665413881..d04868bcbb36 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 +20250318,3670,3715,3730,3670,2698,9975500,00,0.00,N,5,-45, 20250317,3715,3700,3717,3700,706,2616244,00,0.00,N,2,15, 20250314,3700,3695,3700,3695,785,2902600,00,0.00,N,5,-10, 20250313,3710,3635,3710,3635,3878,14241985,00,0.00,N,2,50, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 50b0a88a9c82..b9a44174ca7b 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 +20250318,15670,15760,15760,15360,13871,214346665,00,0.00,N,5,-60, 20250317,15730,15230,15880,15160,28796,449012605,00,0.00,N,2,500, 20250314,15230,14980,15230,14730,18362,276055175,00,0.00,N,2,550, 20250313,14680,15090,15140,14640,39377,581778505,00,0.00,N,5,-180, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 032f944531d9..79c088fdcafd 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 +20250318,10940,10900,11030,10900,745,8132695,00,0.00,N,2,40, 20250317,10900,10880,11290,10880,1369,14935610,00,0.00,N,2,20, 20250314,10880,11100,11100,10870,1302,14273590,00,0.00,N,5,-220, 20250313,11100,11430,11430,11040,443,4915270,00,0.00,N,2,110, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 28466239d9a8..9f4d12d3c142 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 +20250318,693,709,709,679,191359,132279922,00,0.00,N,5,-16, 20250317,709,681,709,663,513893,356155039,00,0.00,N,2,28, 20250314,681,658,686,654,197223,132196992,00,0.00,N,2,20, 20250313,661,680,682,661,155002,103666457,00,0.00,N,5,-9, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 6098638d22aa..8764607829f1 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 +20250318,1600,1588,1610,1585,322473,515079335,00,0.00,N,2,8, 20250317,1592,1579,1620,1573,372371,590862652,00,0.00,N,2,14, 20250314,1578,1503,1615,1503,960152,1510684648,00,0.00,N,2,68, 20250313,1510,1541,1575,1503,625383,954478771,00,0.00,N,5,-29, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index a7a84a93ac3d..b26759a60092 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 +20250318,28500,27900,29000,27600,110926,3154689700,00,0.00,N,2,350, 20250317,28150,25950,29150,25800,231233,6450550300,00,0.00,N,2,2200, 20250314,25950,26800,27950,25850,116865,3117599075,00,0.00,N,5,-650, 20250313,26600,27200,27500,26600,55528,1490320900,00,0.00,N,5,-600, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index e48c440b7e74..152928eef578 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 +20250318,38900,39650,39650,38850,43977,1720678350,00,0.00,N,5,-400, 20250317,39300,39150,39450,39050,48621,1905587725,00,0.00,N,2,150, 20250314,39150,39100,39350,38850,75339,2941774000,00,0.00,N,5,-550, 20250313,39700,39050,39700,38650,115730,4542956050,00,0.00,N,2,600, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index e839ee0291af..7f068a83ecb7 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 +20250318,23700,22850,24000,22400,1719516,40408753750,00,0.00,N,2,700, 20250317,23000,21600,23600,21050,2070870,46791958050,00,0.00,N,2,900, 20250314,22100,22350,22550,21800,633603,14002843125,00,0.00,N,5,-450, 20250313,22550,22500,23200,22300,710424,16103650775,00,0.00,N,5,-100, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 5955aac3a1fb..3ceaf3587807 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 +20250318,56400,56400,56900,56100,408,23011300,00,0.00,N,3,0, 20250317,56400,57000,57000,56300,773,43726000,00,0.00,N,5,-300, 20250314,56700,57000,58500,56200,963,54344100,00,0.00,N,2,500, 20250313,56200,57600,58100,56200,1136,64494900,00,0.00,N,5,-1800, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 883c3bc14433..8a533735bcfa 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 +20250318,28450,28750,28750,28150,60090,1705153625,00,0.00,N,5,-150, 20250317,28600,28100,28600,27800,78003,2203580200,00,0.00,N,2,650, 20250314,27950,27350,28100,27350,64649,1796217800,00,0.00,N,2,650, 20250313,27300,27950,27950,27150,86016,2357933350,00,0.00,N,5,-300, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index cd693be5c72a..a04d90f55393 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 +20250318,1119,867,1119,867,103077675,103604272967,00,0.00,N,1,258, 20250317,861,886,911,861,10986563,9704371681,00,0.00,N,5,-21, 20250314,882,932,955,874,43511318,39863364929,00,0.00,N,2,30, 20250313,852,899,942,850,29404277,26457830653,00,0.00,N,5,-47, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 91ce76217ae0..373e6b85d573 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 +20250318,3765,3770,3835,3765,46428,175646877,00,0.00,N,5,-30, 20250317,3795,3800,3820,3780,33145,125754826,00,0.00,N,2,15, 20250314,3780,3775,3855,3765,43576,165265845,00,0.00,N,3,0, 20250313,3780,3830,3860,3765,51364,195353776,00,0.00,N,5,-50, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index d595e114af34..827dc3882752 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 +20250318,18620,19100,19100,18510,1480,27599860,00,0.00,N,5,-50, 20250317,18670,18510,18730,18370,1670,31032060,00,0.00,N,2,220, 20250314,18450,18460,18600,18100,4074,74862310,00,0.00,N,5,-150, 20250313,18600,18600,18620,18510,487,9046930,00,0.00,N,3,0, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 8ec1d6d14ed4..d873949d82c3 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 +20250318,137100,140600,140800,136500,211056,29142118750,00,0.00,N,5,-2700, 20250317,139800,138100,142400,138100,323118,45403515312,00,0.00,N,2,2400, 20250314,137400,139500,140700,136600,269055,37094605350,00,0.00,N,5,-700, 20250313,138100,138500,141200,136950,449549,62491242100,00,0.00,N,2,800, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index b87595d55b8b..4c4f6d398596 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 +20250318,3990,3985,4015,3980,28266,113040133,00,0.00,N,5,-5, 20250317,3995,3950,4005,3915,145965,580521155,00,0.00,N,2,75, 20250314,3920,3840,3945,3840,104993,410947365,00,0.00,N,2,55, 20250313,3865,3845,3900,3825,57694,223265220,00,0.00,N,2,20, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index ea77875001f8..67f066cb1d5e 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 +20250318,2305,2330,2335,2300,91226,210921145,00,0.00,N,5,-25, 20250317,2330,2350,2360,2320,75436,175918882,00,0.00,N,5,-20, 20250314,2350,2335,2360,2300,82664,191886223,00,0.00,N,2,15, 20250313,2335,2345,2360,2335,56855,133184575,00,0.00,N,5,-10, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index cfe9cf08bd3f..59ba468165b5 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 +20250318,1371,1342,1380,1342,137347,187260206,00,0.00,N,2,15, 20250317,1356,1372,1377,1350,66959,91227163,00,0.00,N,5,-22, 20250314,1378,1346,1380,1315,214649,288994490,00,0.00,N,2,32, 20250313,1346,1340,1375,1260,270802,360169369,00,0.00,N,5,-10, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 201154184507..66d97180e777 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 +20250318,2075,2090,2110,2070,50709,105461019,00,0.00,N,5,-15, 20250317,2090,2060,2100,2060,89189,185978218,00,0.00,N,2,30, 20250314,2060,2040,2070,2040,46795,96051539,00,0.00,N,2,20, 20250313,2040,2050,2095,2030,207105,425415139,00,0.00,N,3,0, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index df7383a16aa8..9b8597c3b59a 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 +20250318,43200,43850,44000,43150,22641,986544300,00,0.00,N,5,-400, 20250317,43600,43500,43850,43000,30589,1328441425,00,0.00,N,2,100, 20250314,43500,44350,44450,43400,32472,1421212450,00,0.00,N,5,-950, 20250313,44450,44300,44450,43750,39369,1734274450,00,0.00,N,2,400, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index f15c4b9c0371..49c21facafe6 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 +20250318,1365,1353,1374,1346,780813,1062193125,00,0.00,N,2,7, 20250317,1358,1350,1363,1347,487384,659949378,00,0.00,N,2,5, 20250314,1353,1339,1472,1327,6822688,9522652691,00,0.00,N,2,37, 20250313,1316,1306,1330,1306,217849,287204418,00,0.00,N,2,11, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 65fa7ede7d1f..2909b7cb99f6 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 +20250318,5560,5560,5590,5530,19379,107685925,00,0.00,N,3,0, 20250317,5560,5540,5600,5510,34627,192017350,00,0.00,N,2,30, 20250314,5530,5580,5630,5500,48039,267542420,00,0.00,N,5,-40, 20250313,5570,5640,5670,5570,29721,166935800,00,0.00,N,5,-30, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index bf587c85517d..863716ac83a5 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 +20250318,16210,16140,16270,15990,10631,171621215,00,0.00,N,2,170, 20250317,16040,16100,16100,15970,5761,92197430,00,0.00,N,5,-20, 20250314,16060,16000,16060,15840,27880,443205300,00,0.00,N,3,0, 20250313,16060,16080,16090,15870,7501,119608720,00,0.00,N,5,-20, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 4b4ace30cf6e..fb7bae1f22ff 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 +20250318,309,314,320,301,1167988,361289034,00,0.00,N,5,-8, 20250317,317,331,348,308,2614487,839483836,00,0.00,N,5,-15, 20250314,332,343,394,330,7435635,2661506356,00,0.00,N,5,-9, 20250313,341,326,395,325,32048430,11887083610,00,0.00,N,2,36, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index be550f6b22ea..3caae088cbf7 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 +20250318,1034,1050,1075,1030,48359,50710917,00,0.00,N,5,-22, 20250317,1056,1049,1056,1030,62293,64825251,00,0.00,N,2,7, 20250314,1049,1021,1063,1021,41775,43948980,00,0.00,N,2,17, 20250313,1032,1030,1033,998,118744,121205155,00,0.00,N,2,2, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 59bcc58e03a1..381d79fbbf96 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 +20250318,2410,2340,2455,2210,373159,855625562,00,0.00,N,2,45, 20250317,2365,2420,2440,2300,222471,525111882,00,0.00,N,5,-55, 20250314,2420,2475,2495,2410,111773,271074550,00,0.00,N,5,-70, 20250313,2490,2540,2545,2485,88200,220720274,00,0.00,N,5,-65, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 0ddd7a7ca424..861c4c5ea8eb 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 +20250318,34250,35650,35650,32100,933874,31764535400,00,0.00,N,5,-1500, 20250317,35750,35000,35800,34750,214396,7569614525,00,0.00,N,2,950, 20250314,34800,34750,36050,34500,265319,9325056300,00,0.00,N,2,50, 20250313,34750,34900,35750,34600,276578,9718044225,00,0.00,N,2,150, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index ec82c78882fb..777d462f424c 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 +20250318,738,770,772,732,28438,21467584,00,0.00,N,5,-5, 20250317,743,751,751,736,20398,15182219,00,0.00,N,5,-9, 20250314,752,764,765,751,14448,10954881,00,0.00,N,5,-13, 20250313,765,779,779,765,10205,7847542,00,0.00,N,5,-6, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 4a005af6c358..095bf0037db3 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 +20250318,81400,80000,82200,80000,77891,6324252600,00,0.00,N,2,1400, 20250317,80000,79400,81600,75800,148729,11681734700,00,0.00,N,5,-100, 20250314,80100,79800,81100,79300,39675,3174357000,00,0.00,N,5,-600, 20250313,80700,79800,81700,78800,54159,4354289000,00,0.00,N,2,700, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 91e67d283d12..54d543cfcaed 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 +20250318,702,711,711,699,20888,14653090,00,0.00,N,2,1, 20250317,701,705,705,697,32946,23063379,00,0.00,N,2,1, 20250314,700,697,704,692,74196,51642153,00,0.00,N,2,3, 20250313,697,715,715,696,106515,74624527,00,0.00,N,5,-17, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 2f4b1aa1f0e3..49766149cb3c 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 +20250318,37400,38250,38500,37300,56578,2134632425,00,0.00,N,5,-850, 20250317,38250,38850,39100,37800,102582,3947713425,00,0.00,N,2,50, 20250314,38200,36300,38600,35850,118062,4458845600,00,0.00,N,2,1800, 20250313,36400,35650,37350,35350,99307,3614100625,00,0.00,N,2,1250, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 29f50b512d89..4b2ecb625f76 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 +20250318,14440,14650,14860,14410,329126,4813329210,00,0.00,N,3,0, 20250317,14440,15140,15170,14390,633227,9362874115,00,0.00,N,2,240, 20250314,14200,14510,14890,14130,447902,6480246695,00,0.00,N,5,-390, 20250313,14590,15030,15230,14350,706987,10391566670,00,0.00,N,5,-310, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index e4dae3603539..406158e4716c 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 +20250318,220500,218500,224500,218000,259810,57390847000,00,0.00,N,2,4000, 20250317,216500,214500,218000,213000,232866,50297747250,00,0.00,N,2,2500, 20250314,214000,213000,217500,211000,136430,29212870500,00,0.00,N,5,-500, 20250313,214500,215500,221000,213000,310393,66890346000,00,0.00,N,2,2000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 7c26d6aa3380..724566b41781 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 +20250318,2935,2930,2980,2915,159199,467581406,00,0.00,N,5,-10, 20250317,2945,2960,2985,2915,448438,1323526346,00,0.00,N,2,40, 20250314,2905,2915,2995,2830,557014,1613649092,00,0.00,N,5,-15, 20250313,2920,2800,3240,2800,5450699,16647100650,00,0.00,N,2,95, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 49c9c9c5da40..19f05f37facd 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 +20250318,2165,2205,2205,2105,74437,160114475,00,0.00,N,5,-40, 20250317,2205,2100,2245,2100,107192,232331058,00,0.00,N,2,75, 20250314,2130,2060,2150,2050,99677,209524103,00,0.00,N,2,50, 20250313,2080,2160,2160,2080,95292,200323755,00,0.00,N,5,-30, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 35c89b6228ec..645f5a4e1bde 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 +20250318,9290,9360,9390,9200,43157,401826185,00,0.00,N,5,-90, 20250317,9380,9370,9550,9340,61278,577169200,00,0.00,N,2,10, 20250314,9370,9410,9410,9320,28180,263887645,00,0.00,N,5,-40, 20250313,9410,9470,9550,9320,34964,328752400,00,0.00,N,3,0, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 9938eae9606c..03edb96e5577 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 +20250318,1116,1117,1148,1111,491137,553665141,00,0.00,N,5,-13, 20250317,1129,1130,1141,1116,298186,334828342,00,0.00,N,5,-1, 20250314,1130,1117,1143,1117,372794,421325609,00,0.00,N,2,6, 20250313,1124,1139,1143,1114,534172,601774776,00,0.00,N,5,-11, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index e9b0ffe3f1f2..693e8d514ff9 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 +20250318,26250,26300,26800,26250,8379,221947850,00,0.00,N,5,-50, 20250317,26300,26650,26650,26250,1654,43619900,00,0.00,N,5,-250, 20250314,26550,26600,26600,26450,131,3478350,00,0.00,N,2,100, 20250313,26450,26400,27050,26400,3276,87234900,00,0.00,N,5,-200, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 9a98e457f27c..993819dd2557 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 +20250318,6030,6060,6060,5920,49372,294206265,00,0.00,N,5,-30, 20250317,6060,6280,6280,5960,97203,587016370,00,0.00,N,5,-160, 20250314,6220,6100,6290,6080,86458,533505500,00,0.00,N,2,70, 20250313,6150,6180,6290,6060,134008,824060130,00,0.00,N,5,-110, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 2ddd12f52d60..fd3a9cd7b4fc 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 +20250318,305,304,308,300,204585,61982717,00,0.00,N,2,1, 20250317,304,305,309,301,190217,57777673,00,0.00,N,3,0, 20250314,304,303,309,303,155574,47338898,00,0.00,N,5,-2, 20250313,306,306,312,305,137810,42284999,00,0.00,N,3,0, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index eb3c84ab6902..845cb2248238 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 +20250318,20600,20450,20950,20400,1282657,26439733300,00,0.00,N,2,400, 20250317,20200,20300,20600,20150,985279,19990401975,00,0.00,N,2,50, 20250314,20150,20100,20450,20000,804392,16215826100,00,0.00,N,5,-200, 20250313,20350,20400,20750,20200,1247482,25473890550,00,0.00,N,5,-50, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 0895e7f7ae43..89cc2778efcc 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 +20250318,9000,8950,9090,8940,108639,978137575,00,0.00,N,2,50, 20250317,8950,8950,9010,8870,137939,1231031770,00,0.00,N,2,10, 20250314,8940,9010,9020,8900,110721,992382895,00,0.00,N,5,-70, 20250313,9010,8950,9070,8930,154633,1391131495,00,0.00,N,2,110, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index f4faf296cfd8..090211a7fa04 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 +20250318,95200,100100,100700,95200,13409,1296737100,00,0.00,N,5,-4700, 20250317,99900,93000,99900,93000,28318,2755573000,00,0.00,N,2,6300, 20250314,93600,92700,94100,92500,12667,1182979750,00,0.00,N,3,0, 20250313,93600,90000,94900,90000,17859,1662539500,00,0.00,N,2,2500, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index e90a655e62bd..99daa81515c8 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 +20250318,2200,2155,2200,2140,37857,82158475,00,0.00,N,2,20, 20250317,2180,2170,2190,2130,10614,22835345,00,0.00,N,2,20, 20250314,2160,2150,2230,2150,7622,16554595,00,0.00,N,5,-20, 20250313,2180,2175,2190,2140,6371,13738855,00,0.00,N,2,20, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 8abac29c737f..e340a44a18b1 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 +20250318,78600,79500,80100,78600,31167,2470994850,00,0.00,N,5,-700, 20250317,79300,79300,80100,78000,44063,3461784750,00,0.00,N,3,0, 20250314,79300,79100,80000,78600,26186,2076031100,00,0.00,N,2,200, 20250313,79100,79900,81400,78800,59420,4740562400,00,0.00,N,5,-800, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index e7a6a62e4290..37f72ddd0e9f 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 +20250318,4640,4680,4700,4600,302896,1401729668,00,0.00,N,5,-70, 20250317,4710,4700,4840,4590,800793,3757711946,00,0.00,N,2,30, 20250314,4680,4330,4760,4330,734584,3399468708,00,0.00,N,2,290, 20250313,4390,4515,4550,4380,294621,1315210200,00,0.00,N,5,-110, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 2341944c9641..df400faec3de 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 +20250318,209000,210500,221000,206000,633955,134704783500,00,0.00,N,2,2000, 20250317,207000,209000,213500,205500,381021,79704269000,00,0.00,N,2,500, 20250314,206500,207000,210000,204500,337837,69901422500,00,0.00,N,2,1500, 20250313,205000,201500,209000,200000,899062,184182775750,00,0.00,N,2,7100, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 0d0bda7e2e06..bcfbcd6d6886 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 +20250318,882000,894000,910000,875000,20798,18539398500,00,0.00,N,5,-11000, 20250317,893000,924000,948000,878000,42153,37938360500,00,0.00,N,5,-20000, 20250314,913000,935000,991000,910000,73364,69169206000,00,0.00,N,5,-42000, 20250313,955000,1059000,1090000,955000,164139,164405950500,00,0.00,N,5,-110000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 9f9a13b01886..9c49957f364d 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 +20250318,15440,14970,15450,14860,26324577,399220385340,00,0.00,N,2,650, 20250317,14790,14430,15140,14260,20321168,299833265205,00,0.00,N,2,470, 20250314,14320,14160,14430,14090,8537547,121968421065,00,0.00,N,2,240, 20250313,14080,14550,14850,14050,19036020,273363003575,00,0.00,N,5,-280, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index cd9aaec009f5..54ec7a0c27a1 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 +20250318,605,613,620,603,340708,207465422,00,0.00,N,5,-8, 20250317,613,620,637,611,390146,241477358,00,0.00,N,5,-7, 20250314,620,594,624,594,463543,283856615,00,0.00,N,2,19, 20250313,601,610,618,599,355311,215242205,00,0.00,N,5,-9, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 39ee66b4d78f..b3c08edb5246 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 +20250318,5440,5320,5590,5180,65463,345970755,00,0.00,N,2,80, 20250317,5360,5440,5450,5330,12573,67795740,00,0.00,N,5,-50, 20250314,5410,5410,5450,5340,8673,46901710,00,0.00,N,2,10, 20250313,5400,5470,5470,5340,6119,32816010,00,0.00,N,5,-40, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index c659692928fa..46e7182659d4 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 +20250318,792,786,805,770,401274,314273557,00,0.00,N,2,6, 20250317,786,748,810,743,634960,499251221,00,0.00,N,2,36, 20250314,750,768,772,747,423292,320435597,00,0.00,N,5,-18, 20250313,768,774,797,766,328232,254732510,00,0.00,N,5,-13, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 8bddff94f241..17a56ff52532 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 +20250318,2815,2890,2910,2815,27546,78728805,00,0.00,N,5,-95, 20250317,2910,2930,2945,2900,4031,11786410,00,0.00,N,5,-20, 20250314,2930,2920,2965,2915,4110,12055210,00,0.00,N,5,-10, 20250313,2940,2905,2995,2905,801,2370210,00,0.00,N,2,20, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index b554784d5ddd..f330d4704c0b 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 +20250318,1198,1169,1230,1168,71710,86349491,00,0.00,N,2,29, 20250317,1169,1170,1179,1162,15214,17757738,00,0.00,N,5,-1, 20250314,1170,1173,1187,1146,17901,20888402,00,0.00,N,5,-8, 20250313,1178,1191,1191,1177,36811,43547983,00,0.00,N,5,-13, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 6461007e6628..9c6aa84aef38 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 +20250318,7200,7220,7290,7170,30174,217232540,00,0.00,N,5,-80, 20250317,7280,7120,7280,7120,21748,156900580,00,0.00,N,2,90, 20250314,7190,7170,7280,7000,15639,112471730,00,0.00,N,3,0, 20250313,7190,7300,7340,7190,16842,122058080,00,0.00,N,5,-70, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index d49ecb94a12c..d6ddf259f859 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 +20250318,1205,1223,1223,1194,53774,65087486,00,0.00,N,5,-8, 20250317,1213,1230,1230,1180,44283,52777586,00,0.00,N,2,24, 20250314,1189,1189,1191,1183,12797,15219830,00,0.00,N,3,0, 20250313,1189,1197,1198,1170,49262,58116065,00,0.00,N,5,-7, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 9f101b903b9d..322386eb420e 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,545,545,545,545,0,0,00,0.00,Y,3,0, -20250314,545,545,545,545,0,0,00,0.00,Y,0,0, -20250313,545,545,545,545,0,0,00,0.00,Y,0,0, +20250318,545,545,545,545,0,0,00,0.00,Y,3,0, +20250317,545,545,545,545,0,0,00,0.00,Y,0,0, +20250314,545,545,545,545,0,0,00,0.00,N,0,0, +20250313,545,545,545,545,0,0,00,0.00,N,0,0, 20250312,545,545,545,545,0,0,00,0.00,N,0,0, 20250311,545,545,545,545,0,0,00,0.00,N,0,0, 20250310,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 3cff6bec1380..ed6174f91fdb 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 +20250318,108500,108000,109600,106400,267078,28763945850,00,0.00,N,2,500, 20250317,108000,104500,109200,103100,399117,42858752700,00,0.00,N,2,4300, 20250314,103700,104800,106100,103100,166092,17256335950,00,0.00,N,5,-1300, 20250313,105000,103800,106500,103500,356840,37348195500,00,0.00,N,2,2400, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 9b864038f6a9..4de2cf8e953f 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 +20250318,6470,6350,6490,6300,54581,348609940,00,0.00,N,2,60, 20250317,6410,6210,6430,6180,88384,559604935,00,0.00,N,2,200, 20250314,6210,6000,6280,5930,82057,506097185,00,0.00,N,2,250, 20250313,5960,5980,6090,5940,32419,194846770,00,0.00,N,5,-20, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 9a5fe5f47220..1bfeedc7880e 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 +20250318,3145,3170,3195,3125,65991,208096347,00,0.00,N,5,-20, 20250317,3165,3110,3190,3090,69242,217007221,00,0.00,N,2,55, 20250314,3110,3045,3125,3045,80783,249818990,00,0.00,N,2,50, 20250313,3060,3030,3085,3005,66955,203740995,00,0.00,N,2,30, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 5a23bca38244..fb52e1337365 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 +20250318,7420,7410,7550,7410,76473,573065490,00,0.00,N,2,20, 20250317,7400,7460,7500,7370,96317,714828740,00,0.00,N,5,-50, 20250314,7450,7410,7560,7340,76179,567878400,00,0.00,N,5,-10, 20250313,7460,7390,7730,7390,173319,1313470280,00,0.00,N,2,60, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index bcf09929604e..d126b79f1aae 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 +20250318,7200,7120,7360,6850,590904,4175984555,00,0.00,N,2,110, 20250317,7090,7000,7610,6970,945033,6849744790,00,0.00,N,2,30, 20250314,7060,6600,7120,6580,712647,4903847610,00,0.00,N,2,280, 20250313,6780,7050,7105,6540,646976,4384625150,00,0.00,N,5,-220, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 0770f1d95d50..7c45ed452565 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 +20250318,16970,16860,16990,16650,25445,428527705,00,0.00,N,2,320, 20250317,16650,16740,17200,16630,34544,578833035,00,0.00,N,2,50, 20250314,16600,16740,16740,16540,18650,309800105,00,0.00,N,3,0, 20250313,16600,16780,17055,16560,40859,685382605,00,0.00,N,5,-180, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 91d0c6a1a28b..7f256e0fe284 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 +20250318,3875,3960,3975,3850,1610862,6298083858,00,0.00,N,5,-5, 20250317,3880,3745,3940,3685,2037312,7869020808,00,0.00,N,2,160, 20250314,3720,3725,3770,3670,701080,2610654832,00,0.00,N,5,-5, 20250313,3725,3700,3790,3680,1200881,4478948221,00,0.00,N,2,70, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 94b0eee23cc9..f24241fdedbc 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 +20250318,58300,58900,59000,58300,77889,4565484350,00,0.00,N,5,-200, 20250317,58500,59100,59400,58200,148438,8678586300,00,0.00,N,5,-500, 20250314,59000,60500,60500,58900,103373,6127807300,00,0.00,N,5,-1200, 20250313,60200,60600,61100,59500,211495,12729463100,00,0.00,N,5,-300, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 0933b195ca5a..09b44dcba3dc 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 +20250318,3075,3060,3075,3060,16053,49281710,00,0.00,N,2,10, 20250317,3065,3070,3075,3040,10786,32979185,00,0.00,N,3,0, 20250314,3065,3060,3065,3050,6506,19891265,00,0.00,N,2,20, 20250313,3045,3045,3065,3035,22767,69394095,00,0.00,N,3,0, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index fac26c5651d4..9f921d0c3406 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 +20250318,2085,2060,2110,2060,161538,337345624,00,0.00,N,2,25, 20250317,2060,2140,2150,2055,200232,416425141,00,0.00,N,5,-20, 20250314,2080,2040,2095,2040,120339,250408421,00,0.00,N,2,20, 20250313,2060,2070,2095,2060,96228,199288277,00,0.00,N,5,-15, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index fcc05f16f992..8e5bd75df417 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 +20250318,5730,5720,5750,5690,11293,64601010,00,0.00,N,2,10, 20250317,5720,5710,5790,5680,7728,44173390,00,0.00,N,2,20, 20250314,5700,5650,5710,5650,14926,84998850,00,0.00,N,2,10, 20250313,5690,5690,5720,5660,7548,42870890,00,0.00,N,2,10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index e85ee214ec1a..d678fed9bc5e 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 +20250318,158000,158600,160000,157700,124546,19723454450,00,0.00,N,5,-900, 20250317,158900,158000,161200,158000,166247,26482277700,00,0.00,N,2,900, 20250314,158000,158400,160200,157800,208157,32963150800,00,0.00,N,5,-1700, 20250313,159700,172000,172000,159700,639456,103779392300,00,0.00,N,5,-11700, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index d0ff2a7a31b8..04e0571e831e 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 +20250318,1357,1318,1379,1252,8350910,11093974165,00,0.00,N,2,86, 20250317,1271,1220,1320,1175,8212314,10375220770,00,0.00,N,2,51, 20250314,1220,1049,1284,1036,12141301,14574086069,00,0.00,N,2,172, 20250313,1048,1039,1070,1011,1395182,1454016643,00,0.00,N,2,24, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 8edaae9894d4..e6233e0a97ca 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 +20250318,511,513,513,505,103675,52598459,00,0.00,N,2,1, 20250317,510,513,517,509,148431,75918222,00,0.00,N,5,-3, 20250314,513,513,516,511,24840,12721838,00,0.00,N,3,0, 20250313,513,513,516,509,55960,28690788,00,0.00,N,3,0, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index c1189c57df5f..e90830a7c1bc 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 +20250318,3105,3120,3145,3100,124604,389041637,00,0.00,N,5,-15, 20250317,3120,3120,3155,3090,149828,466708901,00,0.00,N,2,10, 20250314,3110,3040,3140,3040,306653,951074605,00,0.00,N,2,55, 20250313,3055,3055,3075,3045,131805,403314300,00,0.00,N,3,0, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 4cbf5ffc575c..6f92ded5f8bf 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 +20250318,68700,70000,71100,67900,188480,13034343000,00,0.00,N,5,-1100, 20250317,69800,74500,75400,69400,370090,26294759950,00,0.00,N,5,-4300, 20250314,74100,76000,78300,73300,222175,16663891950,00,0.00,N,5,-1300, 20250313,75400,75100,79100,73600,492195,37504451100,00,0.00,N,2,500, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 925a3f7dcf52..42831a71a1e8 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 +20250318,20800,20950,21150,20700,1527052,31917557075,00,0.00,N,5,-50, 20250317,20850,20650,20900,20550,1346575,27920721400,00,0.00,N,2,150, 20250314,20700,20750,21150,20250,1976062,40733401325,00,0.00,N,2,100, 20250313,20600,20900,21100,20500,2710209,56116555875,00,0.00,N,5,-350, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index b522510aa79b..14862f8c65a5 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 +20250318,47000,45400,47500,44850,161589,7571720500,00,0.00,N,2,1750, 20250317,45250,44550,45250,44000,47315,2111318450,00,0.00,N,2,700, 20250314,44550,44800,45600,44200,57239,2562986700,00,0.00,N,5,-250, 20250313,44800,44300,46600,43800,197901,8992653300,00,0.00,N,2,500, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index b9bd94d944a7..327734ca5880 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 +20250318,3430,3480,3580,3355,63177,215752045,00,0.00,N,5,-50, 20250317,3480,3480,3645,3435,31265,108691772,00,0.00,N,3,0, 20250314,3480,3465,3655,3465,28798,100768900,00,0.00,N,5,-5, 20250313,3485,3570,3635,3475,71266,252689530,00,0.00,N,5,-85, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 197beb9a7245..2953ca541bd3 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 +20250318,2095,2135,2135,2060,319174,665073033,00,0.00,N,5,-40, 20250317,2135,2115,2135,2085,114272,242381955,00,0.00,N,2,25, 20250314,2110,2070,2110,2065,88158,184657320,00,0.00,N,2,40, 20250313,2070,2120,2130,2070,148312,309885160,00,0.00,N,5,-45, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 08f90329d0d9..7e717ac5c7f9 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 +20250318,517,508,518,498,390690,198387231,00,0.00,N,2,9, 20250317,508,523,523,495,458154,231408089,00,0.00,N,3,0, 20250314,508,510,516,503,194423,98412501,00,0.00,N,2,3, 20250313,505,502,520,502,298851,152716771,00,0.00,N,2,3, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 932633bb12f2..3c2d3dde4d6d 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 +20250318,3495,3505,3520,3470,12219,42604332,00,0.00,N,5,-10, 20250317,3505,3515,3515,3475,17662,61549522,00,0.00,N,2,5, 20250314,3500,3470,3530,3440,19486,67845285,00,0.00,N,2,5, 20250313,3495,3505,3510,3470,18458,64346960,00,0.00,N,5,-5, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 31f7b0318b42..9d2d17fcfc64 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 +20250318,1296,1296,1302,1287,84267,109004923,00,0.00,N,3,0, 20250317,1296,1324,1325,1294,92715,120434999,00,0.00,N,5,-4, 20250314,1300,1303,1315,1285,43059,55765612,00,0.00,N,5,-3, 20250313,1303,1312,1331,1296,146249,191031123,00,0.00,N,5,-9, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 331be8d75117..7ec653904162 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 +20250318,783,782,790,780,43529,34037944,00,0.00,N,5,-2, 20250317,785,786,792,782,62545,49125323,00,0.00,N,5,-1, 20250314,786,800,800,783,39399,30999714,00,0.00,N,5,-5, 20250313,791,779,795,778,83291,65943673,00,0.00,N,2,8, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 97a72931934a..88aab55b80ba 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 +20250318,73500,72700,74500,72200,5181,379682950,00,0.00,N,2,100, 20250317,73400,73400,74700,72500,3290,242587000,00,0.00,N,5,-1000, 20250314,74400,74300,75100,72900,6250,462366400,00,0.00,N,2,1500, 20250313,72900,71800,73400,69100,3753,271150000,00,0.00,N,2,1100, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 19e2ecb9a21f..50a843e1ca1a 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 +20250318,2030,2020,2040,2005,198493,401334862,00,0.00,N,2,10, 20250317,2020,2020,2025,2005,128313,258278142,00,0.00,N,3,0, 20250314,2020,2000,2035,2000,191121,384696121,00,0.00,N,2,5, 20250313,2015,2045,2055,2005,229602,465684479,00,0.00,N,5,-25, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index e750e8346ad7..b74894e1010a 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 +20250318,17960,17900,18300,17790,346183,6249093055,00,0.00,N,2,190, 20250317,17770,17940,18260,17750,328900,5920350150,00,0.00,N,5,-40, 20250314,17810,17700,18790,17690,1340295,24453165045,00,0.00,N,2,280, 20250313,17530,17700,17960,17470,404529,7147771810,00,0.00,N,5,-120, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 8256deb78a78..7fbe0bc6ad13 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 +20250318,10300,10240,10420,10240,27162,279985135,00,0.00,N,2,40, 20250317,10260,10140,10350,10070,73957,753932270,00,0.00,N,2,160, 20250314,10100,10120,10120,10000,25369,255041440,00,0.00,N,2,60, 20250313,10040,10090,10130,9990,21075,211637445,00,0.00,N,5,-50, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 0d23e5f35b67..ade19aa74573 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 +20250318,2260,2265,2300,2255,69394,157168353,00,0.00,N,5,-5, 20250317,2265,2250,2320,2250,94830,215511774,00,0.00,N,3,0, 20250314,2265,2220,2275,2215,103368,232565350,00,0.00,N,2,45, 20250313,2220,2370,2375,2220,308465,699484552,00,0.00,N,5,-150, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index cd334ac2df45..c70cb9a53635 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 +20250318,3060,3045,3090,3035,90404,276225951,00,0.00,N,5,-10, 20250317,3070,3120,3140,3040,90934,278367585,00,0.00,N,5,-25, 20250314,3095,3065,3200,3065,92931,290443224,00,0.00,N,2,30, 20250313,3065,3120,3190,2940,205684,629608006,00,0.00,N,5,-50, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index c4ccb0b22691..33bcfa337fe4 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 +20250318,24200,24250,25100,23800,127274,3112497300,00,0.00,N,2,300, 20250317,23900,24150,24300,23750,47017,1126804300,00,0.00,N,5,-250, 20250314,24150,24700,24700,23650,90549,2184464525,00,0.00,N,2,300, 20250313,23850,23850,24250,23650,56659,1356660475,00,0.00,N,2,50, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 6150043be4ee..322a46528464 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 +20250318,111800,113500,113800,111500,111272,12495032350,00,0.00,N,5,-1000, 20250317,112800,114300,118300,111600,219535,24962450100,00,0.00,N,5,-700, 20250314,113500,111200,114600,110200,124220,14099954750,00,0.00,N,2,2500, 20250313,111000,111500,113000,109700,259631,28820470650,00,0.00,N,5,-400, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index d04c8507be01..c531ee262501 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 +20250318,129200,135300,136100,128400,353557,46431183800,00,0.00,N,5,-4700, 20250317,133900,138100,139000,132700,387532,52292108300,00,0.00,N,5,-2600, 20250314,136500,130000,137800,129000,459621,62021682250,00,0.00,N,2,6000, 20250313,130500,127500,137300,127300,921802,122427739950,00,0.00,N,2,4200, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index bfb5946dfc2c..0f53197714aa 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 +20250318,4010,3980,4040,3980,72696,291556787,00,0.00,N,2,30, 20250317,3980,4020,4130,3910,93620,374008045,00,0.00,N,5,-40, 20250314,4020,4000,4045,3985,60693,242860327,00,0.00,N,2,20, 20250313,4000,4070,4130,3970,81410,327706539,00,0.00,N,5,-70, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index c5b957ef1765..517ae1a61416 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 +20250318,1238,1239,1253,1232,425916,528500394,00,0.00,N,5,-1, 20250317,1239,1237,1240,1226,394447,486448723,00,0.00,N,2,9, 20250314,1230,1203,1232,1202,392194,478270429,00,0.00,N,2,27, 20250313,1203,1229,1246,1196,457218,557711827,00,0.00,N,5,-26, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index f137daefb2e3..aaf76e749a7f 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 +20250318,1342,1341,1390,1332,488594,660250766,00,0.00,N,2,1, 20250317,1341,1276,1383,1276,1394392,1881100052,00,0.00,N,2,75, 20250314,1266,1279,1284,1261,161851,205955304,00,0.00,N,2,5, 20250313,1261,1280,1293,1250,329463,416956529,00,0.00,N,5,-28, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 5a90919c9388..f619d6be346f 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 +20250318,401,404,404,397,35974,14334510,00,0.00,N,2,3, 20250317,398,408,408,394,52178,20814318,00,0.00,N,5,-2, 20250314,400,408,408,397,20850,8319938,00,0.00,N,2,2, 20250313,398,398,409,398,16520,6630269,00,0.00,N,5,-1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 2e4f718ca4ff..51eecb52c972 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,2500,2850,2980,2435,487718,1272647294,00,0.00,N,5,-230, 20250317,2730,2850,3280,2700,1098637,3270178276,00,0.00,N,5,-150, 20250314,2880,2740,3370,2720,2498722,7724499714,00,0.00,N,2,75, 20250313,2805,2850,3385,2745,5318466,16660225944,00,0.00,N,2,95, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 5161b8860d8a..c676194dd91c 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 +20250318,1495,1490,1507,1489,37671,56397332,00,0.00,N,2,5, 20250317,1490,1492,1511,1477,20522,30552805,00,0.00,N,2,3, 20250314,1487,1482,1505,1477,5760,8554047,00,0.00,N,2,5, 20250313,1482,1510,1510,1470,33140,49371877,00,0.00,N,5,-21, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 58c4f1ae010f..56cc29bf34bf 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2200,2300,2300,2300,0,0,00,0.00,Y,5,-100, -20250314,2300,2510,2510,1920,11,24370,00,0.00,Y,2,110, +20250318,1891,2520,2520,1891,7,13866,00,0.00,N,5,-309, +20250317,2200,2200,2200,2200,0,0,00,0.00,N,3,-100, +20250314,2300,2510,2510,1920,11,24370,00,0.00,N,2,110, 20250313,2190,2185,2370,2185,442,983345,00,0.00,N,5,-380, 20250312,2570,2295,2570,1961,41,93249,00,0.00,N,2,275, 20250311,2295,2780,2780,2265,1070,2436325,00,0.00,N,5,-365, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 4026e5b868ef..9a539b484ab4 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 +20250318,828,839,840,820,75455,62449235,00,0.00,N,5,-2, 20250317,830,830,839,823,37945,31457449,00,0.00,N,3,0, 20250314,830,837,837,820,54622,45246972,00,0.00,N,5,-7, 20250313,837,851,855,830,21527,17984106,00,0.00,N,2,2, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 1a092ba94de8..f7369451e4a8 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 +20250318,62700,62300,63400,62300,8171,513633800,00,0.00,N,2,100, 20250317,62600,62200,63800,61200,15252,949896650,00,0.00,N,2,700, 20250314,61900,62600,63500,61700,15813,985339850,00,0.00,N,5,-1100, 20250313,63000,63300,64200,63000,16306,1035876050,00,0.00,N,5,-600, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 3ed25358d9db..b4888a63c7a8 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 +20250318,264000,259500,265500,258500,222834,58732719000,00,0.00,N,2,4500, 20250317,259500,255000,259500,254000,159986,41256341259,00,0.00,N,2,4000, 20250314,255500,253500,256500,250000,216811,54900837500,00,0.00,N,5,-500, 20250313,256000,248000,256000,247500,219828,55575732050,00,0.00,N,2,8000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 633562620a41..6d7bcc772699 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 +20250318,493,493,498,491,26817,13243349,00,0.00,N,5,-3, 20250317,496,504,504,494,67027,33251943,00,0.00,N,2,2, 20250314,494,495,497,492,11077,5476543,00,0.00,N,5,-1, 20250313,495,502,503,494,33770,16784098,00,0.00,N,5,-1, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index edba7ed42154..d6814a7c109d 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 +20250318,764000,764000,781000,746000,468996,355948820500,00,0.00,N,2,11000, 20250317,753000,714000,757000,709000,666106,497244133000,00,0.00,N,2,48000, 20250314,705000,700000,714000,696000,294939,208019675500,00,0.00,N,5,-2000, 20250313,707000,671000,714000,671000,631379,444023890500,00,0.00,N,2,42000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 97d4887a0e1d..bce550175af3 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 +20250318,57700,58200,58600,56300,576455,33216208300,00,0.00,N,5,-500, 20250317,58200,66100,66700,56900,1500704,90331328600,00,0.00,N,5,-8100, 20250314,66300,65500,66700,64300,140337,9274676200,00,0.00,N,2,300, 20250313,66000,70900,70900,63700,605726,39894765850,00,0.00,N,5,-4300, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index c0b92a4631ec..d1a72668badd 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, -20250314,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250313,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250318,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250317,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250314,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250313,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250312,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250311,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250310,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 1eaa3113bc26..82596c0df1b0 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 +20250318,2910,2880,2920,2860,51431,148920425,00,0.00,N,2,25, 20250317,2885,2910,2910,2820,64325,184002596,00,0.00,N,3,0, 20250314,2885,2865,2895,2845,24199,69339638,00,0.00,N,2,35, 20250313,2850,2930,2930,2825,43766,125116796,00,0.00,N,5,-40, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 63f473ad3126..a1a78f565efa 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 +20250318,7120,7150,7210,7110,2437,17419090,00,0.00,N,5,-30, 20250317,7150,7170,7170,7100,1683,11997870,00,0.00,N,5,-20, 20250314,7170,7190,7200,7120,1708,12230920,00,0.00,N,5,-20, 20250313,7190,7240,7300,7150,2896,20818990,00,0.00,N,5,-50, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 1d70ac6dc9ea..216f0d3bf30e 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 +20250318,14250,14240,14380,14000,176248,2498889230,00,0.00,N,5,-100, 20250317,14350,14500,14630,14270,110330,1590692635,00,0.00,N,5,-190, 20250314,14540,14610,14760,14450,87552,1275550275,00,0.00,N,5,-70, 20250313,14610,14160,14690,14070,167923,2436855870,00,0.00,N,2,460, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index d4b6b1e4e541..ade5f396ea87 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 +20250318,2880,2890,2920,2860,93467,268879141,00,0.00,N,5,-10, 20250317,2890,2880,3065,2875,676788,2001129163,00,0.00,N,2,45, 20250314,2845,2840,2875,2835,66984,190805063,00,0.00,N,5,-15, 20250313,2860,2925,2925,2845,103382,296072482,00,0.00,N,5,-20, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index cb5870ed5151..ef3fc6d01ea6 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 +20250318,3965,3950,3985,3950,18617,73726635,00,0.00,N,5,-10, 20250317,3975,3990,3995,3960,11220,44636785,00,0.00,N,5,-15, 20250314,3990,3950,4005,3935,8509,33746392,00,0.00,N,2,40, 20250313,3950,3970,4010,3935,9002,35894351,00,0.00,N,5,-20, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index a79f8d9556f3..ffda3714ffd1 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 +20250318,61000,62100,62100,61000,28066,1724958950,00,0.00,N,5,-1100, 20250317,62100,62100,62600,61000,29858,1836967150,00,0.00,N,2,500, 20250314,61600,61200,62800,60600,34445,2131336300,00,0.00,N,2,800, 20250313,60800,59000,61300,59000,58771,3560143350,00,0.00,N,2,2000, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 03b1c9766ebb..44a2b1699994 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 +20250318,6490,6480,6520,6460,16717,108460880,00,0.00,N,5,-10, 20250317,6500,6490,6500,6460,17115,110928645,00,0.00,N,2,10, 20250314,6490,6470,6490,6430,12985,83875880,00,0.00,N,2,20, 20250313,6470,6470,6520,6430,19218,124146420,00,0.00,N,5,-30, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 56504b901e90..dc1cb0dbd3f5 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 +20250318,1392,1395,1401,1384,772102,1073733498,00,0.00,N,2,5, 20250317,1387,1416,1416,1385,692752,967063909,00,0.00,N,5,-20, 20250314,1407,1404,1432,1400,1145576,1622409820,00,0.00,N,2,21, 20250313,1386,1412,1423,1373,451263,630695902,00,0.00,N,5,-14, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 7f8186bd3a1b..9b1148d7be57 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 +20250318,1509,1509,1515,1497,81591,122682029,00,0.00,N,2,1, 20250317,1508,1500,1510,1493,69266,103914534,00,0.00,N,2,16, 20250314,1492,1490,1506,1480,72840,108588116,00,0.00,N,2,3, 20250313,1489,1517,1517,1489,112002,167651865,00,0.00,N,5,-26, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index adacf6f5aa52..ffa9f8c16603 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 +20250318,1246,1245,1248,1222,15810,19545428,00,0.00,N,2,1, 20250317,1245,1247,1250,1230,13043,16135304,00,0.00,N,2,10, 20250314,1235,1216,1240,1216,15703,19348464,00,0.00,N,2,6, 20250313,1229,1250,1250,1218,32820,40700061,00,0.00,N,3,0, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 86b57dc28727..75af9981b3ea 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 +20250318,30200,30200,30600,30000,85079,2577033225,00,0.00,N,2,150, 20250317,30050,29950,30200,29350,69385,2065379950,00,0.00,N,2,100, 20250314,29950,29100,29950,28900,90420,2685890800,00,0.00,N,2,850, 20250313,29100,28900,30050,28800,74960,2200120025,00,0.00,N,2,100, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index ea1b86222339..1b429a3bcb72 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 +20250318,2370,2305,2380,2300,75534,175984360,00,0.00,N,2,65, 20250317,2305,2325,2390,2270,58900,135168014,00,0.00,N,5,-20, 20250314,2325,2280,2380,2270,47318,109104655,00,0.00,N,2,45, 20250313,2280,2350,2360,2280,21276,49072570,00,0.00,N,5,-45, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 6bb2631317f1..fa310560d05e 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 +20250318,2690,2685,2705,2660,52327,140184126,00,0.00,N,2,5, 20250317,2685,2675,2705,2655,37904,101183372,00,0.00,N,2,15, 20250314,2670,2700,2730,2655,92671,248885378,00,0.00,N,5,-15, 20250313,2685,2640,2725,2630,84365,226068932,00,0.00,N,2,45, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index ac345d6573e0..06421245dc1b 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 +20250318,3830,3870,3930,3750,1242388,4723840398,00,0.00,N,5,-10, 20250317,3840,3790,3940,3640,2083541,7952860047,00,0.00,N,2,30, 20250314,3810,3550,3840,3470,1528853,5644000989,00,0.00,N,2,260, 20250313,3550,3485,3585,3420,686384,2419453051,00,0.00,N,2,65, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index dca8c78b2aa2..8ae2c0aad9b4 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 +20250318,1682,1683,1685,1673,67172,112600828,00,0.00,N,5,-1, 20250317,1683,1667,1684,1667,59787,100217444,00,0.00,N,2,17, 20250314,1666,1654,1680,1650,29498,49101775,00,0.00,N,5,-4, 20250313,1670,1650,1674,1650,70745,117659087,00,0.00,N,2,16, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 331d64358c60..215f32c13a23 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 +20250318,4010,4025,4050,3980,36833,147433038,00,0.00,N,5,-15, 20250317,4025,3920,4050,3910,83847,335692237,00,0.00,N,2,110, 20250314,3915,3880,3915,3860,25560,99587160,00,0.00,N,2,35, 20250313,3880,3885,3920,3860,23056,89842911,00,0.00,N,5,-5, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 028dad52380a..0b5a531f500f 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 +20250318,13310,13300,13390,13200,6576,87466320,00,0.00,N,2,90, 20250317,13220,13450,13550,13220,24739,329898040,00,0.00,N,5,-190, 20250314,13410,13420,13560,13310,11689,156894035,00,0.00,N,2,10, 20250313,13400,13460,13610,13300,20259,272663470,00,0.00,N,5,-60, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 238cfa881540..16e281dfb084 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 +20250318,1230,1250,1250,1210,55693,68579982,00,0.00,N,5,-11, 20250317,1241,1232,1259,1227,77917,96748035,00,0.00,N,5,-6, 20250314,1247,1248,1273,1241,69357,86722887,00,0.00,N,5,-2, 20250313,1249,1264,1291,1239,120402,150794285,00,0.00,N,5,-18, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index a838dd53bf5b..dc12ff75f0ef 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 +20250318,717,739,745,717,150373,109266486,00,0.00,N,5,-29, 20250317,746,766,766,733,145815,108657060,00,0.00,N,5,-20, 20250314,766,753,775,698,128973,97731204,00,0.00,N,2,13, 20250313,753,732,775,732,280787,212793731,00,0.00,N,2,21, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 0efec4480f84..657da3d06c7d 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 +20250318,3605,3600,3650,3575,142460,515440393,00,0.00,N,2,5, 20250317,3600,3540,3610,3520,120336,431142967,00,0.00,N,2,60, 20250314,3540,3570,3570,3500,121248,428214987,00,0.00,N,5,-35, 20250313,3575,3530,3620,3530,140669,504577326,00,0.00,N,2,35, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 781f5732047c..6f0a6db00ffd 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 +20250318,3830,3815,3885,3815,7041,27029223,00,0.00,N,2,20, 20250317,3810,3785,3870,3780,15469,58850078,00,0.00,N,2,30, 20250314,3780,3680,3800,3680,9825,37135665,00,0.00,N,2,60, 20250313,3720,3775,3780,3720,6735,25224610,00,0.00,N,3,0, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 788ff4a24562..a7964e50857c 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 +20250318,18840,19200,19200,18660,56778,1069550645,00,0.00,N,5,-360, 20250317,19200,18000,19330,18000,146003,2777175090,00,0.00,N,2,1210, 20250314,17990,18000,18220,17700,56150,1006535205,00,0.00,N,5,-80, 20250313,18070,18110,18200,17730,91024,1629289725,00,0.00,N,5,-30, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index a05328c26813..2089dd63739f 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 +20250318,5560,5600,5660,5510,233420,1297186685,00,0.00,N,5,-90, 20250317,5650,5450,5680,5350,578083,3225168380,00,0.00,N,2,220, 20250314,5430,5240,5450,5220,194444,1039587655,00,0.00,N,2,170, 20250313,5260,5250,5310,5160,111309,583790455,00,0.00,N,2,30, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index ddeecc0d1838..f1d0d4448bee 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 +20250318,2395,2410,2415,2365,25046,59856415,00,0.00,N,5,-35, 20250317,2430,2440,2470,2360,28319,68592975,00,0.00,N,2,30, 20250314,2400,2320,2415,2240,41786,96997101,00,0.00,N,2,120, 20250313,2280,2370,2420,2280,29142,67569900,00,0.00,N,5,-80, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 385aaa5c8d0b..0b178d69b5b2 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 +20250318,3395,3355,3410,3355,17504,59039680,00,0.00,N,2,40, 20250317,3355,3450,3450,3350,9911,33515195,00,0.00,N,5,-80, 20250314,3435,3395,3460,3350,5404,18351325,00,0.00,N,2,50, 20250313,3385,3350,3395,3350,9972,33631440,00,0.00,N,2,25, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index d1a201e332a3..1965e2ad3e1b 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 +20250318,1452,1456,1465,1434,721830,1045675280,00,0.00,N,5,-4, 20250317,1456,1416,1469,1405,1192475,1720767385,00,0.00,N,2,40, 20250314,1416,1379,1418,1370,881679,1237688012,00,0.00,N,2,36, 20250313,1380,1407,1421,1330,1404814,1961707497,00,0.00,N,5,-26, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 053496094e50..04bec689ce76 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 +20250318,1695,1665,1695,1665,112956,190022784,00,0.00,N,2,30, 20250317,1665,1647,1685,1647,177718,296572916,00,0.00,N,2,4, 20250314,1661,1613,1673,1613,131719,217364841,00,0.00,N,2,32, 20250313,1629,1640,1677,1628,137334,225848726,00,0.00,N,5,-20, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index c841f687a66d..c3859afe18c5 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, -20250314,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250313,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250318,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250317,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250314,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250313,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250312,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250311,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250310,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index aa2bbc4bfbe5..06aa49091863 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 +20250318,4040,4030,4050,4000,44655,179672516,00,0.00,N,3,0, 20250317,4040,4035,4070,3995,49122,197292189,00,0.00,N,2,5, 20250314,4035,4080,4145,4020,51858,210989796,00,0.00,N,5,-65, 20250313,4100,4180,4180,4070,65356,269797785,00,0.00,N,5,-80, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index c4dea2f32767..98e18cbe2983 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 +20250318,4655,4800,4800,4655,35354,165880350,00,0.00,N,5,-75, 20250317,4730,4580,4775,4580,78070,368564920,00,0.00,N,2,135, 20250314,4595,4560,4675,4540,29359,134747377,00,0.00,N,3,0, 20250313,4595,4695,4750,4525,44538,204438357,00,0.00,N,5,-95, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index d3662d0dcda1..8399309b11c0 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 +20250318,1969,1933,1986,1915,200037,390628385,00,0.00,N,2,21, 20250317,1948,1888,1965,1870,289336,553781324,00,0.00,N,2,62, 20250314,1886,1845,1926,1833,223804,419359182,00,0.00,N,2,35, 20250313,1851,1847,1880,1846,133261,247547097,00,0.00,N,5,-9, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 9f55dc9590e9..edaa399d7b52 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 +20250318,3345,3330,3360,3320,33528,111983985,00,0.00,N,2,15, 20250317,3330,3340,3350,3325,29542,98465137,00,0.00,N,5,-5, 20250314,3335,3325,3350,3320,26133,87222260,00,0.00,N,2,10, 20250313,3325,3335,3345,3320,41323,137591800,00,0.00,N,5,-10, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7a83c06389ca..3166eff8a5d5 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 +20250318,4810,4890,4890,4770,3043,14616855,00,0.00,N,5,-10, 20250317,4820,4850,4850,4800,1477,7119005,00,0.00,N,2,20, 20250314,4800,4800,4870,4790,1905,9161625,00,0.00,N,3,0, 20250313,4800,4830,4855,4775,9047,43459955,00,0.00,N,5,-5, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 588c3e79f1d8..4a4fa6450e27 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 +20250318,4540,4540,4605,4535,60999,277170645,00,0.00,N,2,5, 20250317,4535,4525,4700,4525,147550,673171365,00,0.00,N,2,20, 20250314,4515,4440,4525,4440,35648,159790543,00,0.00,N,2,75, 20250313,4440,4500,4530,4435,68656,307739650,00,0.00,N,5,-60, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index dbf71516fcea..cac0b5a221ba 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 +20250318,28800,27450,28850,27100,641190,18087815025,00,0.00,N,2,1700, 20250317,27100,27300,27700,26600,254801,6910508875,00,0.00,N,2,50, 20250314,27050,26650,27600,26650,262181,7137116525,00,0.00,N,2,550, 20250313,26500,27600,28350,26500,455415,12313110275,00,0.00,N,5,-1050, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index abb9f5feb0d3..bac8b946988c 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 +20250318,139000,145300,148100,134000,139287,19530680950,00,0.00,N,5,-4700, 20250317,143700,140300,143900,138000,87831,12449568250,00,0.00,N,2,6200, 20250314,137500,131400,139400,131000,136117,18643039150,00,0.00,N,2,6500, 20250313,131000,133400,139100,128500,159987,21340725400,00,0.00,N,5,-1500, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index b2128f87f027..357d3248418a 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 +20250318,5240,5180,5330,5140,70617,371771285,00,0.00,N,2,60, 20250317,5180,5120,5200,5090,42979,220539230,00,0.00,N,2,60, 20250314,5120,5020,5140,5000,62781,319317765,00,0.00,N,2,100, 20250313,5020,5130,5140,5000,65522,329866740,00,0.00,N,5,-100, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 004460fbb608..1544c234ee27 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 +20250318,2220,2250,2270,2200,69160,154086957,00,0.00,N,5,-5, 20250317,2225,2250,2305,2210,99146,222625365,00,0.00,N,5,-30, 20250314,2255,2245,2295,2230,53242,119937624,00,0.00,N,2,10, 20250313,2245,2290,2325,2240,23426,53143660,00,0.00,N,5,-30, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 10f6ac112289..1a24c7d43092 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 +20250318,36000,36150,36700,35450,23641,857399750,00,0.00,N,3,0, 20250317,36000,35950,36000,35300,15936,568097300,00,0.00,N,2,650, 20250314,35350,35200,35800,35100,7883,279819725,00,0.00,N,2,150, 20250313,35200,35650,36150,35100,19871,702870350,00,0.00,N,5,-700, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index b616c9ffada0..e8a981ea2f75 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 +20250318,77700,78300,81000,77500,54043,4263417500,00,0.00,N,3,0, 20250317,77700,78600,80000,77700,40550,3181215050,00,0.00,N,5,-800, 20250314,78500,77800,79000,77600,31707,2482765750,00,0.00,N,2,1200, 20250313,77300,78300,79200,77000,33231,2585286700,00,0.00,N,5,-800, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 60868c89d5de..70c335b1c112 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 +20250318,1127,1131,1131,1115,15836,17822065,00,0.00,N,5,-5, 20250317,1132,1124,1140,1116,30574,34647222,00,0.00,N,2,20, 20250314,1112,1125,1125,1110,14073,15726191,00,0.00,N,5,-17, 20250313,1129,1134,1165,1097,22154,24701936,00,0.00,N,2,12, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index d6558cf43dc8..425cc4408dd9 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 +20250318,6190,5560,6340,5490,7929284,47867601205,00,0.00,N,2,700, 20250317,5490,5230,5550,5160,1756848,9410899080,00,0.00,N,2,290, 20250314,5200,5190,5300,5140,495981,2584322645,00,0.00,N,2,10, 20250313,5190,5410,5440,5180,706723,3717253310,00,0.00,N,5,-150, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 54f2193f68ca..2bec124df66d 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 +20250318,2795,2800,2835,2780,6215,17418515,00,0.00,N,2,15, 20250317,2780,2880,2895,2725,20233,56932405,00,0.00,N,5,-100, 20250314,2880,2875,2905,2870,3454,9942390,00,0.00,N,2,5, 20250313,2875,2870,2925,2820,4377,12549355,00,0.00,N,2,5, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 39e6f18f53e6..d97083309149 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 +20250318,723,746,753,717,480209,350877563,00,0.00,N,5,-24, 20250317,747,760,786,746,115884,87374675,00,0.00,N,5,-12, 20250314,759,760,775,748,243558,186171623,00,0.00,N,2,19, 20250313,740,746,758,740,91817,68627059,00,0.00,N,5,-13, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index e03fcedce7eb..3bf2524d7c4b 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 +20250318,1740,1800,1833,1653,1363422,2392145487,00,0.00,N,5,-45, 20250317,1785,1800,1849,1764,1966431,3556339599,00,0.00,N,5,-42, 20250314,1827,1703,1850,1673,1168963,2065531621,00,0.00,N,2,124, 20250313,1703,1648,1758,1627,814964,1389183424,00,0.00,N,2,55, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 82a9eda6aeb7..506b70c033d1 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 +20250318,5290,5320,5390,5240,65512,345630945,00,0.00,N,5,-70, 20250317,5360,5330,5360,5200,74939,396034145,00,0.00,N,3,0, 20250314,5360,5340,5460,5310,33108,177602430,00,0.00,N,5,-20, 20250313,5380,5400,5430,5330,36739,197937005,00,0.00,N,5,-20, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 8aadce99e7d2..bb1ed546de58 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 +20250318,480,484,495,479,82308,40335429,00,0.00,N,5,-10, 20250317,490,500,500,490,27305,13413106,00,0.00,N,5,-5, 20250314,495,492,500,491,11932,5874076,00,0.00,N,2,3, 20250313,492,502,502,490,15409,7596684,00,0.00,N,5,-3, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 794f432a6952..0be40d52f585 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 +20250318,46700,47650,47650,46550,9590,449506725,00,0.00,N,5,-950, 20250317,47650,48600,48600,45050,14167,673242750,00,0.00,N,5,-450, 20250314,48100,48300,48700,48100,3268,157654450,00,0.00,N,5,-200, 20250313,48300,48100,48700,48100,1287,62284500,00,0.00,N,2,200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 914a68170f12..06121bb5f448 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,515,515,515,515,0,0,00,0.00,Y,3,0, -20250314,515,515,515,515,0,0,00,0.00,Y,0,0, -20250313,515,515,515,515,0,0,00,0.00,Y,0,0, +20250318,515,515,515,515,0,0,00,0.00,Y,3,0, +20250317,515,515,515,515,0,0,00,0.00,Y,0,0, +20250314,515,515,515,515,0,0,00,0.00,N,0,0, +20250313,515,515,515,515,0,0,00,0.00,N,0,0, 20250312,515,515,515,515,0,0,00,0.00,N,0,0, 20250311,515,515,515,515,0,0,00,0.00,N,0,0, 20250310,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 40862bd06def..6e8edd52f0e7 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 +20250318,4030,4040,4060,4015,16667,67113925,00,0.00,N,2,15, 20250317,4015,4030,4070,4015,35204,141735506,00,0.00,N,5,-40, 20250314,4055,4015,4075,4015,31592,128154324,00,0.00,N,2,10, 20250313,4045,4090,4140,4040,41789,170020125,00,0.00,N,5,-50, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index c61fe4714315..9e186e97a2b2 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 +20250318,5310,5270,5380,5270,283436,1510527295,00,0.00,N,2,40, 20250317,5270,5270,5370,5260,244951,1299269170,00,0.00,N,2,20, 20250314,5250,5210,5320,5200,230404,1211532255,00,0.00,N,2,10, 20250313,5240,5280,5440,5220,456551,2423853950,00,0.00,N,3,0, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index fdc0fd6ed8c8..2a0066068151 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 +20250318,21750,22150,22200,21600,1528700,33301582550,00,0.00,N,5,-400, 20250317,22150,22300,22400,21800,1344995,29688609625,00,0.00,N,5,-100, 20250314,22250,22300,22650,22200,992208,22216789575,00,0.00,N,5,-100, 20250313,22350,22100,22425,22000,1407816,31283882600,00,0.00,N,2,100, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 754d3461ebaa..0ad8e4360b76 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 +20250318,3670,3650,3685,3650,18534,67929791,00,0.00,N,2,15, 20250317,3655,3615,3680,3615,32249,117872742,00,0.00,N,2,5, 20250314,3650,3635,3665,3630,18136,66052117,00,0.00,N,5,-5, 20250313,3655,3640,3670,3635,34977,127855536,00,0.00,N,5,-5, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 40e40fbd1b67..3eef315811ec 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 +20250318,4760,4750,4785,4750,17183,81900083,00,0.00,N,5,-10, 20250317,4770,4755,4810,4755,18073,86328435,00,0.00,N,3,0, 20250314,4770,4715,4800,4710,27677,131654790,00,0.00,N,2,60, 20250313,4710,4740,4770,4705,25529,120779940,00,0.00,N,5,-40, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index e73692ed7003..9a056040c0ff 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 +20250318,2075,2090,2115,2070,74969,156586979,00,0.00,N,5,-35, 20250317,2110,2155,2175,2080,172896,365612242,00,0.00,N,5,-65, 20250314,2175,2190,2210,2150,76614,166549591,00,0.00,N,5,-30, 20250313,2205,2175,2230,2170,49612,108470144,00,0.00,N,2,30, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index e6ec36a4e153..18e5840b84db 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 +20250318,2565,2550,2580,2530,9602,24475849,00,0.00,N,2,30, 20250317,2535,2565,2565,2510,6969,17611960,00,0.00,N,5,-10, 20250314,2545,2515,2565,2500,3260,8274205,00,0.00,N,2,5, 20250313,2540,2560,2595,2505,14205,36012636,00,0.00,N,5,-15, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 1afef4bcd1f6..bfb27304a93b 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 +20250318,14030,13870,14160,13500,2024,28188060,00,0.00,N,2,160, 20250317,13870,14060,14060,13790,1450,20203460,00,0.00,N,5,-260, 20250314,14130,14140,14140,14060,938,13241260,00,0.00,N,5,-40, 20250313,14170,14190,14190,14050,731,10314660,00,0.00,N,5,-50, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 7de27bd7d522..63b7f405c30a 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 +20250318,45900,46400,46750,45900,142121,6572497325,00,0.00,N,5,-150, 20250317,46050,45350,46050,45300,166255,7607751675,00,0.00,N,2,1000, 20250314,45050,45450,45500,45000,247700,11194457550,00,0.00,N,5,-450, 20250313,45500,45200,46500,45050,322429,14744649700,00,0.00,N,2,300, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 69aefaf10a00..cf2f96c7ea2d 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 +20250318,6720,6680,6790,6640,165550,1116300160,00,0.00,N,2,50, 20250317,6670,6740,6820,6670,181198,1218876150,00,0.00,N,5,-70, 20250314,6740,6750,6860,6700,211178,1425913015,00,0.00,N,5,-80, 20250313,6820,6760,6910,6610,338547,2296405745,00,0.00,N,2,50, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index d7291e1af405..942a1305d4e2 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 +20250318,4120,4100,4150,4095,16512,67952534,00,0.00,N,2,5, 20250317,4115,4030,4135,4030,29390,120736305,00,0.00,N,2,35, 20250314,4080,4055,4080,4015,35803,145131720,00,0.00,N,2,60, 20250313,4020,4025,4055,4005,30745,123966686,00,0.00,N,2,15, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 35fb4f30654b..ec5b9d73fc5f 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 +20250318,11510,11610,11610,11480,11570,133136930,00,0.00,N,3,0, 20250317,11510,11540,11670,11510,9503,109729420,00,0.00,N,5,-10, 20250314,11520,11540,11540,11470,11390,131046070,00,0.00,N,2,50, 20250313,11470,11490,11540,11460,8193,94091135,00,0.00,N,5,-20, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 2cf469df75de..1a51ded0a616 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 +20250318,6470,6580,6580,6470,48363,314378430,00,0.00,N,5,-110, 20250317,6580,6570,6770,6500,41671,276960550,00,0.00,N,2,10, 20250314,6570,6210,6570,6210,50111,321062590,00,0.00,N,2,300, 20250313,6270,6190,6320,6180,35662,223123510,00,0.00,N,2,90, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 65260ce9e23e..83bce7027b5d 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 +20250318,250,247,253,246,222828,55543489,00,0.00,N,2,4, 20250317,246,253,255,244,812962,203075630,00,0.00,N,5,-11, 20250314,257,265,265,251,2209658,567502284,00,0.00,N,5,-10, 20250313,267,270,271,265,646915,172273481,00,0.00,N,5,-2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index ed20f2be2abe..91362edd4ae9 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 +20250318,5900,5900,5950,5880,26647,157602545,00,0.00,N,2,20, 20250317,5880,5900,5930,5870,46786,275760125,00,0.00,N,5,-20, 20250314,5900,5920,5930,5850,65003,382908250,00,0.00,N,5,-10, 20250313,5910,5910,5990,5850,69068,408564525,00,0.00,N,5,-30, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 3acd4fe5f776..be850f55dffb 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 +20250318,3890,3935,3965,3890,12832,50327510,00,0.00,N,5,-45, 20250317,3935,3895,4070,3860,38789,152851460,00,0.00,N,2,40, 20250314,3895,4005,4145,3800,64705,251956617,00,0.00,N,5,-120, 20250313,4015,4010,4115,4010,19489,78876348,00,0.00,N,2,5, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index c65cd132cf53..7ad9a2e5c48b 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 +20250318,7030,7090,7090,7010,3532,24855920,00,0.00,N,3,0, 20250317,7030,7050,7060,7000,2911,20445300,00,0.00,N,2,30, 20250314,7000,7020,7100,7000,6384,44891080,00,0.00,N,5,-60, 20250313,7060,7120,7130,7040,7014,49642990,00,0.00,N,2,10, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 3df4b92795ea..b5e7fb725f88 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 +20250318,3200,3210,3245,3185,111633,358081197,00,0.00,N,3,0, 20250317,3200,3145,3210,3145,167391,533759080,00,0.00,N,2,115, 20250314,3085,3075,3100,3075,7721,23845375,00,0.00,N,5,-10, 20250313,3095,3130,3140,3065,85061,262686900,00,0.00,N,5,-30, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 96c5cd3f9fc5..a93fd25bdd42 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,994,994,994,994,0,0,00,0.00,Y,3,0, -20250314,994,994,994,994,0,0,00,0.00,Y,0,0, -20250313,994,994,994,994,0,0,00,0.00,Y,0,0, +20250318,994,994,994,994,0,0,00,0.00,Y,3,0, +20250317,994,994,994,994,0,0,00,0.00,Y,0,0, +20250314,994,994,994,994,0,0,00,0.00,N,0,0, +20250313,994,994,994,994,0,0,00,0.00,N,0,0, 20250312,994,994,994,994,0,0,00,0.00,N,0,0, 20250311,994,994,994,994,0,0,00,0.00,N,0,0, 20250310,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index f3c243b39e7c..1161eaa45f67 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 +20250318,42250,42300,43050,41950,1875,79218500,00,0.00,N,5,-50, 20250317,42300,42200,42300,41800,542,22747900,00,0.00,N,3,0, 20250314,42300,42050,42500,41800,671,28251050,00,0.00,N,5,-500, 20250313,42800,43350,43350,41750,3437,144882650,00,0.00,N,5,-500, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index e0c047b5075a..c35ce0c90af3 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 +20250318,856,856,871,855,52004,44755909,00,0.00,N,3,0, 20250317,856,860,872,856,42917,36960882,00,0.00,N,5,-3, 20250314,859,857,864,841,58058,49558634,00,0.00,N,3,0, 20250313,859,850,866,850,32948,28183052,00,0.00,N,2,3, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index ed44eafbeaa6..7e24940f1af0 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 +20250318,2135,2125,2175,2050,271903,577559382,00,0.00,N,2,10, 20250317,2125,2195,2195,2060,269432,575173865,00,0.00,N,2,10, 20250314,2115,1998,2130,1970,330263,684077829,00,0.00,N,2,105, 20250313,2010,1967,2050,1921,296558,590154730,00,0.00,N,2,43, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 2a9f4c09fd68..ac23a08bfe96 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 +20250318,2970,2970,2995,2960,15864,47212360,00,0.00,N,3,0, 20250317,2970,3065,3065,2970,61872,185045051,00,0.00,N,5,-80, 20250314,3050,3070,3070,3025,26608,80762928,00,0.00,N,5,-20, 20250313,3070,3045,3150,3000,16673,50817367,00,0.00,N,2,25, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index a8227f9327f1..caca6afefd79 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 +20250318,1430,1445,1460,1430,57262,82338452,00,0.00,N,5,-23, 20250317,1453,1445,1465,1439,214583,311224373,00,0.00,N,2,16, 20250314,1437,1428,1452,1420,124748,178822985,00,0.00,N,2,9, 20250313,1428,1416,1475,1408,479789,689655472,00,0.00,N,2,12, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 654b32f225e5..d690ecfc3172 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 +20250318,1619,1628,1628,1598,58304,93770836,00,0.00,N,5,-6, 20250317,1625,1629,1644,1619,41617,67559129,00,0.00,N,5,-8, 20250314,1633,1620,1636,1620,19708,32094859,00,0.00,N,2,15, 20250313,1618,1617,1624,1617,12113,19600503,00,0.00,N,2,1, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 8649a01ae01a..86252662a4dc 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 +20250318,1158,1150,1173,1140,35835,41110039,00,0.00,N,2,19, 20250317,1139,1118,1147,1118,39922,45165294,00,0.00,N,2,21, 20250314,1118,1125,1125,1115,12981,14539807,00,0.00,N,5,-7, 20250313,1125,1130,1130,1120,20942,23510199,00,0.00,N,2,4, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 5eec3b3584b1..03f393dc1729 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 +20250318,6110,6150,6170,6090,37373,228887365,00,0.00,N,5,-50, 20250317,6160,6170,6270,6130,20398,126230125,00,0.00,N,2,10, 20250314,6150,5940,6190,5940,35125,214811110,00,0.00,N,2,150, 20250313,6000,5960,6200,5950,131676,793868250,00,0.00,N,2,30, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index e6331683dd93..09e703186dfa 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 +20250318,49100,49500,49500,49000,1691,83036950,00,0.00,N,5,-50, 20250317,49150,49200,49450,49000,1486,72995600,00,0.00,N,5,-50, 20250314,49200,49200,49350,49100,1311,64475700,00,0.00,N,3,0, 20250313,49200,49550,49650,49200,1454,71711000,00,0.00,N,5,-100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index b8e6974b928c..cdfaff2e919d 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 +20250318,4340,4390,4390,4340,5912,25703090,00,0.00,N,5,-45, 20250317,4385,4440,4440,4345,6768,29640005,00,0.00,N,5,-15, 20250314,4400,4420,4485,4395,8213,36410730,00,0.00,N,5,-10, 20250313,4410,4380,4430,4365,4886,21481053,00,0.00,N,2,30, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index d1bdacbd1274..d9dec05fe3d0 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 +20250318,5910,5850,5980,5850,207203,1228504630,00,0.00,N,2,50, 20250317,5860,5980,5990,5850,212646,1255127785,00,0.00,N,5,-10, 20250314,5870,5620,5890,5620,362573,2106323170,00,0.00,N,2,220, 20250313,5650,5500,5750,5500,293381,1649545580,00,0.00,N,2,180, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index f4e5e14a38fe..ac5918142c00 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 +20250318,1978,1985,1992,1974,83789,165828126,00,0.00,N,5,-7, 20250317,1985,1961,1985,1946,71383,140406436,00,0.00,N,2,25, 20250314,1960,1969,1979,1950,54226,106359130,00,0.00,N,5,-9, 20250313,1969,2000,2005,1969,73179,145117665,00,0.00,N,5,-20, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 621581c6dfe8..fe90b4444048 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 +20250318,6520,6500,6530,6430,2880,18682390,00,0.00,N,5,-10, 20250317,6530,6530,6530,6500,4289,27922480,00,0.00,N,5,-20, 20250314,6550,6360,6550,6360,1127,7256910,00,0.00,N,2,160, 20250313,6390,6340,6390,6290,8815,55743410,00,0.00,N,2,30, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index e79a5e156b73..9e2513b317be 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 +20250318,55900,55700,56200,55500,419298,23394845500,00,0.00,N,2,100, 20250317,55800,55600,55800,55400,550101,30606186850,00,0.00,N,2,500, 20250314,55300,56000,56000,55200,510417,28276532550,00,0.00,N,5,-700, 20250313,56000,55900,56000,55300,595666,33176261900,00,0.00,N,2,100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index d9ca9852ebee..221dc375a608 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 +20250318,55600,56600,56700,55100,65824,3665934550,00,0.00,N,5,-500, 20250317,56100,56100,56300,55000,80806,4508559700,00,0.00,N,2,600, 20250314,55500,55500,56400,55500,71515,3997668300,00,0.00,N,2,200, 20250313,55300,53300,56100,53300,213823,11857217900,00,0.00,N,2,2000, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 182bb0b678d1..ceb6b40990a5 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 +20250318,17500,17320,17650,17160,153096,2673251730,00,0.00,N,2,240, 20250317,17260,17170,17470,17050,135219,2334932080,00,0.00,N,2,100, 20250314,17160,17370,17710,16760,239180,4076721600,00,0.00,N,5,-210, 20250313,17370,17470,17630,17250,157483,2742880555,00,0.00,N,2,40, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 64b5ec1f3485..da3196adfae3 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 +20250318,25800,26000,26300,25700,162768,4226419950,00,0.00,N,5,-100, 20250317,25900,26200,26400,25850,152466,3967439800,00,0.00,N,5,-100, 20250314,26000,25950,26400,25600,231761,6026830775,00,0.00,N,3,0, 20250313,26000,27000,27450,26000,234642,6212167600,00,0.00,N,5,-750, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 2206958d2887..9dc32cf53f56 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 +20250318,9020,9110,9110,9010,34345,310882470,00,0.00,N,2,50, 20250317,8970,8990,9000,8910,19466,174341250,00,0.00,N,2,60, 20250314,8910,8920,8960,8840,16762,149343680,00,0.00,N,2,60, 20250313,8850,8900,8900,8810,12935,114498735,00,0.00,N,5,-30, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index ad1f54387673..cb4fd198886d 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 +20250318,1760,1781,1790,1755,35826,63294021,00,0.00,N,5,-23, 20250317,1783,1793,1795,1782,24072,43046368,00,0.00,N,5,-9, 20250314,1792,1770,1800,1768,17166,30521336,00,0.00,N,2,21, 20250313,1771,1795,1795,1771,26453,47069652,00,0.00,N,5,-21, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 8f9cb715c03f..7e7e6bb83f75 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 +20250318,61000,61200,61300,60900,9376,572281350,00,0.00,N,2,100, 20250317,60900,61100,62000,60600,14653,897737200,00,0.00,N,5,-200, 20250314,61100,60200,61500,60000,14911,909063900,00,0.00,N,2,1100, 20250313,60000,60400,60400,59700,8651,519002750,00,0.00,N,2,400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index bad3edd0d57c..2c6eb1f54f38 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 +20250318,16200,15560,16400,15530,1029969,16611355200,00,0.00,N,2,670, 20250317,15530,15560,15620,15050,588288,9026260620,00,0.00,N,5,-100, 20250314,15630,15690,15890,15370,350896,5463882655,00,0.00,N,2,30, 20250313,15600,15740,15960,15440,373408,5841791635,00,0.00,N,5,-50, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 59342a119f12..007f3204c38f 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 +20250318,800,804,818,795,400820,321789785,00,0.00,N,5,-4, 20250317,804,786,805,784,254879,202673593,00,0.00,N,2,18, 20250314,786,780,795,775,219817,172691814,00,0.00,N,5,-4, 20250313,790,802,803,781,263054,207786912,00,0.00,N,5,-6, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index b3d9f924d3ce..beda3e9545e1 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 +20250318,17090,17290,17290,17080,831,14246180,00,0.00,N,5,-160, 20250317,17250,17190,17270,16940,3063,52543370,00,0.00,N,2,60, 20250314,17190,17220,17240,17190,821,14133220,00,0.00,N,5,-20, 20250313,17210,17220,17250,17160,420,7225650,00,0.00,N,2,20, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 243595fe7bd0..76313b13a12e 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 +20250318,14270,14310,14480,14130,48255,687312690,00,0.00,N,5,-130, 20250317,14400,14250,14490,14200,45613,654158240,00,0.00,N,2,150, 20250314,14250,14240,14350,14190,28312,403365510,00,0.00,N,5,-50, 20250313,14300,14630,14650,14090,96196,1371761270,00,0.00,N,5,-200, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 4ebc7b352dc6..3100baaa61e2 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 +20250318,121700,123600,124200,121600,96542,11807312900,00,0.00,N,5,-1100, 20250317,122800,121000,123000,120400,120017,14684953950,00,0.00,N,2,2600, 20250314,120200,119500,120900,118600,109152,13114094350,00,0.00,N,2,1000, 20250313,119200,119100,121800,118600,160573,19266477050,00,0.00,N,2,100, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 0bf66a1ee4a1..dc0231372e30 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 +20250318,35600,35650,36500,35350,491414,17661019675,00,0.00,N,3,0, 20250317,35600,35700,35700,34300,525440,18363717625,00,0.00,N,2,200, 20250314,35400,35450,35800,35100,306135,10837790550,00,0.00,N,2,150, 20250313,35250,35550,36200,35000,634647,22537061150,00,0.00,N,5,-300, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 32c9aba17540..a7797db63c6c 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 +20250318,20000,20250,20350,19980,8647,173825685,00,0.00,N,5,-150, 20250317,20150,20400,20400,20100,6155,124459700,00,0.00,N,5,-50, 20250314,20200,19870,20350,19870,10711,215459430,00,0.00,N,2,200, 20250313,20000,19850,20250,19850,8040,161558105,00,0.00,N,2,100, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 843b50340021..0983b8d7547f 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 +20250318,1633,1631,1650,1623,314807,515624429,00,0.00,N,2,10, 20250317,1623,1699,1700,1594,490503,801989095,00,0.00,N,5,-29, 20250314,1652,1645,1690,1645,397306,661042839,00,0.00,N,3,0, 20250313,1652,1668,1690,1652,748587,1251388451,00,0.00,N,5,-16, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 9a993457e19b..3feb79ca4e98 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 +20250318,1817,1805,1848,1801,605072,1099512910,00,0.00,N,5,-5, 20250317,1822,1925,1929,1816,1324843,2453651528,00,0.00,N,5,-58, 20250314,1880,1798,1884,1743,669428,1221916061,00,0.00,N,2,116, 20250313,1764,1761,1790,1740,469407,827159649,00,0.00,N,2,4, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index c8a0925a7c55..b58188a378bb 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 +20250318,895,894,903,886,74636,66644540,00,0.00,N,2,1, 20250317,894,890,907,887,38660,34524354,00,0.00,N,2,9, 20250314,885,891,894,880,37120,32962436,00,0.00,N,5,-1, 20250313,886,890,895,886,27407,24377934,00,0.00,N,5,-4, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 932bf3386bbf..39a23de016ec 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 +20250318,259000,260000,265000,256500,13892,3601944750,00,0.00,N,5,-3000, 20250317,262000,259000,262500,256500,9132,2371653000,00,0.00,N,2,2500, 20250314,259500,252000,263000,250500,19535,5017348500,00,0.00,N,2,9000, 20250313,250500,241500,254000,240000,18163,4528933750,00,0.00,N,2,10500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 5beb8b9432f0..e7e8dd0b2989 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 +20250318,3280,3295,3400,3275,12366,40737885,00,0.00,N,3,0, 20250317,3280,3320,3325,3280,3806,12587585,00,0.00,N,5,-10, 20250314,3290,3310,3320,3285,12396,40843755,00,0.00,N,5,-20, 20250313,3310,3300,3345,3300,9095,30184940,00,0.00,N,5,-20, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index a965238b98ec..d1aca88f72ef 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 +20250318,833,839,840,821,33170,27514922,00,0.00,N,5,-3, 20250317,836,833,848,831,19425,16203746,00,0.00,N,3,0, 20250314,836,839,845,835,24672,20695038,00,0.00,N,5,-6, 20250313,842,845,845,835,23189,19514674,00,0.00,N,3,0, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 838a574072f2..2d4fe406306b 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 +20250318,3980,4025,4090,3975,1121575,4514697856,00,0.00,N,5,-45, 20250317,4025,4015,4030,3990,776470,3111609321,00,0.00,N,2,30, 20250314,3995,4005,4050,3985,744075,2982160561,00,0.00,N,5,-10, 20250313,4005,4090,4107,4005,1206277,4877213834,00,0.00,N,5,-65, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index b45b6b4e9f85..7c2043115062 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 +20250318,2095,2105,2120,2080,9548,20005735,00,0.00,N,5,-25, 20250317,2120,2095,2120,2075,33009,69100255,00,0.00,N,2,20, 20250314,2100,2075,2115,2050,53091,110734335,00,0.00,N,2,20, 20250313,2080,2080,2085,2070,69446,144485955,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 5835e6a59dc6..31f3661e4d64 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 +20250318,8210,8110,8210,8080,97392,794110440,00,0.00,N,2,100, 20250317,8110,8150,8220,8000,113627,919253350,00,0.00,N,5,-10, 20250314,8120,8160,8320,8070,117343,961419200,00,0.00,N,5,-40, 20250313,8160,8200,8300,8130,117451,963064905,00,0.00,N,5,-50, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index c53b19248477..d0c90cfffef3 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 +20250318,3070,3065,3070,3045,59382,181467955,00,0.00,N,2,5, 20250317,3065,3070,3080,3040,50083,152913159,00,0.00,N,5,-5, 20250314,3070,3060,3070,3045,65491,199963739,00,0.00,N,2,10, 20250313,3060,3040,3085,3030,108425,331391020,00,0.00,N,2,20, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index af95a2acce13..2b7e3a0c1a94 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 +20250318,5460,5620,5650,5430,126217,696119795,00,0.00,N,5,-150, 20250317,5610,5330,5620,5300,370883,2039687215,00,0.00,N,2,290, 20250314,5320,5130,5370,5090,200200,1055930800,00,0.00,N,2,180, 20250313,5140,5030,5180,5020,202420,1034718260,00,0.00,N,2,110, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 6300ae63e113..540b2a456134 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 +20250318,13370,13400,13450,13340,4239,56762480,00,0.00,N,5,-10, 20250317,13380,13290,13480,13290,4803,64356610,00,0.00,N,2,80, 20250314,13300,13190,13480,13190,10784,143596080,00,0.00,N,5,-10, 20250313,13310,13430,13430,13230,11925,158544030,00,0.00,N,5,-120, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 1063c4c21df0..1db15f481130 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 +20250318,708,709,732,705,1239321,897048419,00,0.00,N,3,0, 20250317,708,720,734,700,811013,578176919,00,0.00,N,5,-12, 20250314,720,737,742,694,1135906,803740559,00,0.00,N,2,10, 20250313,710,697,734,685,1686120,1201608772,00,0.00,N,2,11, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index d337bf22e476..aa560f2bc9ff 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 +20250318,3935,3990,3990,3845,28178,109683275,00,0.00,N,2,85, 20250317,3850,3845,3900,3820,40397,156078568,00,0.00,N,2,5, 20250314,3845,4050,4190,3815,123220,479551830,00,0.00,N,5,-210, 20250313,4055,4100,4275,3995,55211,225370835,00,0.00,N,2,100, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 98bd64207518..cd1026c732ba 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 +20250318,710,706,710,701,284583,200949104,00,0.00,N,2,6, 20250317,704,696,707,694,330061,231459875,00,0.00,N,2,8, 20250314,696,693,697,690,105455,73114843,00,0.00,N,2,6, 20250313,690,704,712,689,340582,236938911,00,0.00,N,5,-13, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 7f9e7c6534b2..fcc7f2f1caeb 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 +20250318,251,258,259,248,425249,107377066,00,0.00,N,5,-7, 20250317,258,260,270,257,323623,84960394,00,0.00,N,5,-2, 20250314,260,264,265,255,414619,107082310,00,0.00,N,5,-7, 20250313,267,268,274,256,754999,197612761,00,0.00,N,5,-1, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index c720132af312..25e4c5a50337 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,921,921,921,921,0,0,00,0.00,Y,3,0, -20250314,921,921,921,921,0,0,00,0.00,Y,0,0, -20250313,921,921,921,921,0,0,00,0.00,Y,0,0, +20250318,921,921,921,921,0,0,00,0.00,Y,3,0, +20250317,921,921,921,921,0,0,00,0.00,Y,0,0, +20250314,921,921,921,921,0,0,00,0.00,N,0,0, +20250313,921,921,921,921,0,0,00,0.00,N,0,0, 20250312,921,921,921,921,0,0,00,0.00,N,0,0, 20250311,921,921,921,921,0,0,00,0.00,N,0,0, 20250310,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 6a5484806e69..55a8f426bdf0 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 +20250318,1100,855,1133,843,2153226,2129345247,00,0.00,N,2,228, 20250317,872,983,1039,872,3094985,2844230197,00,0.00,N,4,-373, 20250314,1245,1216,1275,1200,159792,197359562,00,0.00,N,2,30, 20250313,1215,1165,1237,1164,277410,333247381,00,0.00,N,2,43, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 404bd5c6a0fa..d40ff20edd77 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 +20250318,2135,2175,2195,2135,50298,107969244,00,0.00,N,5,-50, 20250317,2185,2180,2195,2155,9193,19984250,00,0.00,N,2,20, 20250314,2165,2170,2180,2145,21179,45766060,00,0.00,N,5,-5, 20250313,2170,2145,2200,2145,21198,46072890,00,0.00,N,2,15, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index aceb054848e4..50354b5da6c7 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 +20250318,3785,3835,3835,3775,12458,47412560,00,0.00,N,5,-50, 20250317,3835,3900,3900,3705,16519,63115426,00,0.00,N,5,-65, 20250314,3900,3805,3940,3790,14655,56842435,00,0.00,N,2,100, 20250313,3800,3850,3850,3780,16644,63215810,00,0.00,N,5,-50, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 2e2daa1b5397..77a5b5624d8d 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 +20250318,5730,5690,5790,5660,26694,152550565,00,0.00,N,2,40, 20250317,5690,5710,5760,5660,45248,258125550,00,0.00,N,5,-90, 20250314,5780,5790,5950,5780,32383,189937495,00,0.00,N,5,-10, 20250313,5790,5830,5910,5710,26838,155248240,00,0.00,N,5,-30, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 5c0f14171349..6329094fd32e 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 +20250318,15690,15840,15960,15680,30392,479708570,00,0.00,N,5,-150, 20250317,15840,15820,15980,15750,24649,391123085,00,0.00,N,2,20, 20250314,15820,15710,15900,15630,28018,442062360,00,0.00,N,2,100, 20250313,15720,16000,16000,15670,30070,474864665,00,0.00,N,5,-160, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 69eb93ce003e..c3c0d367a157 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 +20250318,3415,3455,3460,3395,86341,295150419,00,0.00,N,5,-40, 20250317,3455,3555,3560,3405,91271,316849376,00,0.00,N,5,-65, 20250314,3520,3480,3560,3470,51874,181827650,00,0.00,N,2,30, 20250313,3490,3560,3615,3455,81747,288266341,00,0.00,N,5,-70, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 78077ec69563..73181cf89ea2 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 +20250318,26550,26100,26600,25900,97196,2563476100,00,0.00,N,2,450, 20250317,26100,26200,26450,25800,67131,1746563225,00,0.00,N,3,0, 20250314,26100,26500,27000,25500,148917,3882932000,00,0.00,N,5,-50, 20250313,26150,27100,27150,26150,75523,1999591950,00,0.00,N,5,-550, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index ec596184a5e1..6c64d3b31ed2 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 +20250318,1109,1114,1117,1095,134720,148954438,00,0.00,N,5,-2, 20250317,1111,1095,1113,1080,181722,199756015,00,0.00,N,2,16, 20250314,1095,1090,1103,1080,187159,204234071,00,0.00,N,2,3, 20250313,1092,1085,1101,1075,146135,158846947,00,0.00,N,2,1, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index a16024a313d5..44e9cdfd656a 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 +20250318,6750,6720,6820,6720,5721,38656680,00,0.00,N,5,-30, 20250317,6780,6880,7020,6710,15827,107724310,00,0.00,N,5,-80, 20250314,6860,6850,7060,6700,7022,47865440,00,0.00,N,2,80, 20250313,6780,6770,6990,6770,6587,45394035,00,0.00,N,5,-40, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 6639f58ee58c..3726ea776833 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 +20250318,10450,10460,10540,10440,73784,772463275,00,0.00,N,5,-30, 20250317,10480,10590,10680,10460,106565,1120560250,00,0.00,N,5,-100, 20250314,10580,10550,10615,10490,64895,685759970,00,0.00,N,2,10, 20250313,10570,10700,10700,10470,122392,1290630155,00,0.00,N,5,-70, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 41d024c54335..062a0e9f5f5a 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 +20250318,4010,4030,4060,3945,133906,536754343,00,0.00,N,2,15, 20250317,3995,3910,4000,3880,62150,246182854,00,0.00,N,2,65, 20250314,3930,3860,3930,3835,25819,100620840,00,0.00,N,2,75, 20250313,3855,3885,3940,3855,56635,220479930,00,0.00,N,5,-45, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index d7d3033b75e8..a9baa987047e 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 +20250318,824,832,850,822,56845,46978556,00,0.00,N,5,-6, 20250317,830,842,854,830,53674,44820638,00,0.00,N,5,-12, 20250314,842,865,865,820,47330,39927470,00,0.00,N,5,-15, 20250313,857,889,889,855,44177,38062982,00,0.00,N,3,0, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 81de4845a269..4035d8bf1f56 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 +20250318,907,907,922,904,18294,16659557,00,0.00,N,2,1, 20250317,906,904,916,902,31734,28722093,00,0.00,N,2,3, 20250314,903,900,904,898,12795,11529527,00,0.00,N,2,2, 20250313,901,903,904,896,14412,12982803,00,0.00,N,3,0, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 965764b92f53..c04f42f65ea6 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 +20250318,1259,1259,1265,1241,157068,196608381,00,0.00,N,3,0, 20250317,1259,1270,1285,1247,134449,169906063,00,0.00,N,5,-15, 20250314,1274,1275,1286,1259,144313,183941066,00,0.00,N,2,6, 20250313,1268,1281,1295,1255,222260,282977719,00,0.00,N,5,-13, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 1ec8b32acd86..c1b59876bd5e 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 +20250318,2085,2085,2100,2050,175230,362942367,00,0.00,N,5,-5, 20250317,2090,2105,2115,2080,77248,161557214,00,0.00,N,5,-5, 20250314,2095,2080,2105,2080,37678,78843243,00,0.00,N,2,5, 20250313,2090,2110,2145,2085,71021,149784479,00,0.00,N,5,-35, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index d571efcb28a5..95e386179adb 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 +20250318,85600,86100,87000,84800,120156,10313669300,00,0.00,N,5,-1000, 20250317,86600,85200,86600,84500,190136,16281283000,00,0.00,N,2,3100, 20250314,83500,83700,84400,81300,145203,12071776000,00,0.00,N,5,-1000, 20250313,84500,82200,84500,82200,111570,9343716350,00,0.00,N,2,1500, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index f4f1a68814c2..c5ddc6efa720 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 +20250318,3990,4000,4050,3975,7350,29461839,00,0.00,N,2,10, 20250317,3980,4090,4095,3980,11261,45268855,00,0.00,N,5,-65, 20250314,4045,3955,4070,3950,4828,19304135,00,0.00,N,2,90, 20250313,3955,4000,4000,3950,8056,32021975,00,0.00,N,5,-35, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 2accd9b59399..e4ad3c59b508 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 +20250318,2215,2235,2260,2215,10487,23323190,00,0.00,N,5,-20, 20250317,2235,2260,2270,2225,13757,30770130,00,0.00,N,5,-25, 20250314,2260,2240,2285,2235,5981,13531195,00,0.00,N,3,0, 20250313,2260,2255,2290,2210,9767,21736070,00,0.00,N,2,5, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index a31aeebdb791..514eae2ed6ce 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 +20250318,7870,7950,7950,7790,4746,37283210,00,0.00,N,5,-10, 20250317,7880,7860,7930,7750,7498,58571950,00,0.00,N,2,40, 20250314,7840,7850,7850,7660,7559,58462100,00,0.00,N,2,70, 20250313,7770,7770,7830,7760,2403,18701955,00,0.00,N,5,-10, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index f55758442edf..17332035b697 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 +20250318,251,247,251,244,277600,68899662,00,0.00,N,2,3, 20250317,248,248,249,241,105271,25797066,00,0.00,N,5,-1, 20250314,249,240,251,240,222185,54694625,00,0.00,N,2,7, 20250313,242,238,244,236,195122,46880984,00,0.00,N,2,4, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index ae9d19cd4ee1..340e25160c0b 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 +20250318,27500,27350,29150,27200,4802217,135191859050,00,0.00,N,2,500, 20250317,27000,27900,28350,26750,2901949,79744564250,00,0.00,N,5,-600, 20250314,27600,29100,30150,27550,4659536,132823878600,00,0.00,N,5,-1700, 20250313,29300,28350,29300,27250,6946875,197267261225,00,0.00,N,2,1100, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index ed09df0f8bce..d93c85317104 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 +20250318,910,902,911,902,37960,34441696,00,0.00,N,2,9, 20250317,901,906,912,899,292890,263934810,00,0.00,N,5,-5, 20250314,906,900,908,900,26070,23556929,00,0.00,N,2,5, 20250313,901,904,911,899,61069,55082547,00,0.00,N,3,0, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 09a5a2c2839c..9e00cd7e2f12 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 +20250318,2340,2330,2345,2325,3895,9089190,00,0.00,N,2,5, 20250317,2335,2335,2335,2320,2720,6326660,00,0.00,N,2,5, 20250314,2330,2345,2365,2310,29558,68754471,00,0.00,N,5,-30, 20250313,2360,2350,2360,2340,3128,7360072,00,0.00,N,3,0, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 2530d8aecf00..594f04cfb7ab 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 +20250318,5030,5150,5150,5020,2842,14334640,00,0.00,N,3,0, 20250317,5030,5110,5120,4995,5104,25588045,00,0.00,N,5,-20, 20250314,5050,5160,5160,4960,7550,37948835,00,0.00,N,2,10, 20250313,5040,4995,5120,4990,2733,13679705,00,0.00,N,2,45, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index e6a0d4915b56..cd32ac730724 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 +20250318,24950,24150,25050,24000,438446,10836414275,00,0.00,N,2,800, 20250317,24150,24200,24650,23550,248910,5980313550,00,0.00,N,2,50, 20250314,24100,23650,24500,23650,322685,7815979700,00,0.00,N,2,550, 20250313,23550,24300,24800,23250,529677,12634499525,00,0.00,N,5,-950, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 20223f89ad06..bdf0ae64af3c 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 +20250318,5470,5450,5580,5370,56834,311726695,00,0.00,N,5,-40, 20250317,5510,5470,5570,5420,63523,348975690,00,0.00,N,2,40, 20250314,5470,5270,5490,5270,43594,236306320,00,0.00,N,2,170, 20250313,5300,5170,5370,5170,44225,233631265,00,0.00,N,2,90, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 28b65d396026..079cd669a3b8 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 +20250318,3365,3350,3370,3330,115625,387841134,00,0.00,N,2,20, 20250317,3345,3345,3385,3325,98651,330344066,00,0.00,N,2,10, 20250314,3335,3325,3340,3315,109615,364708737,00,0.00,N,2,10, 20250313,3325,3320,3340,3305,74648,247557690,00,0.00,N,2,15, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index ec6e82dad254..bc7db1a97f5b 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 +20250318,1782,1801,1845,1761,193563,345019112,00,0.00,N,5,-34, 20250317,1816,1830,1839,1745,380720,681149894,00,0.00,N,5,-14, 20250314,1830,1830,1845,1790,237157,430428847,00,0.00,N,2,17, 20250313,1813,1797,1845,1758,314482,565017317,00,0.00,N,2,19, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index ef00b5aede7c..19e58e6f7614 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 +20250318,34150,34000,34150,33700,2799,94982350,00,0.00,N,2,150, 20250317,34000,34150,34250,33650,2035,68997050,00,0.00,N,5,-300, 20250314,34300,34000,34350,33650,1978,67134900,00,0.00,N,2,200, 20250313,34100,34200,34200,33700,2232,75823950,00,0.00,N,5,-100, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 501265daa326..89655d16e81c 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,109,109,109,109,0,0,00,0.00,Y,3,0, -20250314,109,109,109,109,0,0,00,0.00,Y,0,0, -20250313,109,109,109,109,0,0,00,0.00,Y,0,0, +20250318,109,109,109,109,0,0,00,0.00,Y,3,0, +20250317,109,109,109,109,0,0,00,0.00,Y,0,0, +20250314,109,109,109,109,0,0,00,0.00,N,0,0, +20250313,109,109,109,109,0,0,00,0.00,N,0,0, 20250312,109,109,109,109,0,0,00,0.00,N,0,0, 20250311,109,109,109,109,0,0,00,0.00,N,0,0, 20250310,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index ec97880ada4d..81945db9067f 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 +20250318,64200,66700,66800,64200,61957,4030818600,00,0.00,N,5,-2100, 20250317,66300,67100,67700,66000,33302,2213150850,00,0.00,N,5,-400, 20250314,66700,67100,67700,66100,31410,2099919100,00,0.00,N,5,-400, 20250313,67100,66600,68500,66600,65468,4435444300,00,0.00,N,5,-100, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index b31775d09f81..4d5b06a0a381 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 +20250318,21900,21750,22150,21550,161439,3533742125,00,0.00,N,2,300, 20250317,21600,21800,21950,21450,47435,1024780500,00,0.00,N,2,50, 20250314,21550,21500,21800,21400,55545,1199033900,00,0.00,N,5,-50, 20250313,21600,21600,21700,21300,70106,1508909275,00,0.00,N,2,200, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index c8dc9835e86e..52b0b6f3764f 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 +20250318,8250,8230,8250,8160,5532,45392940,00,0.00,N,3,0, 20250317,8250,8090,8260,8050,37171,303263435,00,0.00,N,2,160, 20250314,8090,8010,8090,7990,9118,73367740,00,0.00,N,2,50, 20250313,8040,8010,8080,8010,5514,44311650,00,0.00,N,5,-10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 82a31eede5b7..49f471e99202 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 +20250318,557,556,559,554,103514,57543830,00,0.00,N,2,1, 20250317,556,553,558,552,42207,23451666,00,0.00,N,2,5, 20250314,551,556,561,550,150735,83517514,00,0.00,N,5,-5, 20250313,556,558,559,554,48045,26707220,00,0.00,N,5,-1, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index cbb245eb8df5..7685eb410fd3 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 +20250318,3805,3800,3940,3760,11278,42808715,00,0.00,N,2,5, 20250317,3800,3985,3985,3790,12780,49025055,00,0.00,N,5,-90, 20250314,3890,3800,3935,3775,16028,61773545,00,0.00,N,2,85, 20250313,3805,3935,3980,3780,49265,189576700,00,0.00,N,2,20, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 6eefb0c3f332..7dd31ed00592 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 +20250318,1169,1177,1196,1163,29174,34564099,00,0.00,N,5,-13, 20250317,1182,1177,1198,1118,33590,39359489,00,0.00,N,2,12, 20250314,1170,1159,1178,1154,14107,16465744,00,0.00,N,2,1, 20250313,1169,1179,1184,1080,105294,117838190,00,0.00,N,5,-7, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 0a1930aec898..14e22ffe460b 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 +20250318,5870,5930,5970,5870,32999,194737680,02,0.00,N,5,-60, 20250317,5930,5860,6010,5830,43969,261080615,00,0.00,N,2,70, 20250314,5860,5720,5860,5710,14060,80992320,00,0.00,N,2,170, 20250313,5690,5710,5780,5680,11363,64996695,00,0.00,N,5,-20, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index a5f0de3bb3eb..2a6ae8a202bc 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 +20250318,5720,5720,5750,5670,6101,34900415,00,0.00,N,3,0, 20250317,5720,5720,5750,5640,8808,50240020,00,0.00,N,2,30, 20250314,5690,5650,5690,5630,14314,80957220,00,0.00,N,2,40, 20250313,5650,5660,5710,5590,14567,82059330,00,0.00,N,5,-10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 775b0a2acdcb..fef952e248e8 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 +20250318,9000,9060,9060,8970,12524,112558035,00,0.00,N,5,-30, 20250317,9030,9070,9080,9010,3602,32575025,00,0.00,N,5,-40, 20250314,9070,9230,9280,9070,7062,64544020,00,0.00,N,2,30, 20250313,9040,9070,9100,9000,2110,19109600,00,0.00,N,3,0, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index d5a7d81e1ff3..e1c6109d50d0 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 +20250318,25300,25700,25700,25100,8463,214069600,00,0.00,N,5,-100, 20250317,25400,25300,25400,25200,4217,106770925,00,0.00,N,2,150, 20250314,25250,25150,25250,25050,5193,130717750,00,0.00,N,2,100, 20250313,25150,25500,25500,25100,6552,165414725,00,0.00,N,5,-150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 028e36cd40b8..b27372c03a17 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 +20250318,1256,1278,1296,1206,275953,353866507,00,0.00,N,5,-20, 20250317,1276,1280,1290,1262,80922,102890679,00,0.00,N,5,-4, 20250314,1280,1271,1290,1267,32064,41021356,00,0.00,N,5,-3, 20250313,1283,1320,1320,1279,58933,76101430,00,0.00,N,5,-5, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index e584a54e3a71..888971fcf1d1 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 +20250318,11530,11230,11860,11200,410170,4723884955,00,0.00,N,2,280, 20250317,11250,11440,11450,11220,98980,1119999010,00,0.00,N,2,110, 20250314,11140,11090,11160,11070,41914,465700370,00,0.00,N,2,50, 20250313,11090,11300,11490,11050,86081,971906555,00,0.00,N,5,-210, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index bfdafcd0d8cf..bad4a64795f2 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 +20250318,1910,1900,1950,1888,1940,3695778,00,0.00,N,2,19, 20250317,1891,1850,1919,1850,7818,14800398,00,0.00,N,2,28, 20250314,1863,1850,1909,1850,10014,18853311,00,0.00,N,5,-26, 20250313,1889,1781,1904,1781,21343,39790374,00,0.00,N,2,108, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 389ae7c81db9..b5a393e2ee12 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 +20250318,11520,11370,11530,11360,4035,46114990,00,0.00,N,2,140, 20250317,11380,11490,11490,11340,2012,22874880,00,0.00,N,2,20, 20250314,11360,11480,11480,11360,1728,19697760,00,0.00,N,5,-30, 20250313,11390,11400,11620,11330,5555,63500800,00,0.00,N,2,10, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index ce6d237c9861..beff26068340 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 +20250318,15800,15730,15870,15730,1272001,20125870320,00,0.00,N,3,0, 20250317,15800,15730,15840,15720,1047633,16530379710,00,0.00,N,2,100, 20250314,15700,15730,15800,15560,879679,13825651705,00,0.00,N,5,-80, 20250313,15780,15630,15850,15630,2178297,34352092840,00,0.00,N,2,150, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index a9ebdc2e9d3c..98b475fa04df 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 +20250318,3150,3190,3190,3100,37415,118927480,00,0.00,N,5,-15, 20250317,3165,3245,3255,3145,29577,93811784,00,0.00,N,2,15, 20250314,3150,3090,3150,3090,21792,68922885,00,0.00,N,2,30, 20250313,3120,3135,3135,3065,31065,96339013,00,0.00,N,5,-15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 0bcfdaa70b97..99d1038d8f8b 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 +20250318,9480,10000,10330,9300,6358859,62499858255,00,0.00,N,2,200, 20250317,9280,7170,9280,7080,6169103,55866531000,00,0.00,N,1,2140, 20250314,7140,7020,7140,7000,20816,147256820,00,0.00,N,2,60, 20250313,7080,7190,7200,7010,45022,319740220,00,0.00,N,5,-60, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 0b0f342319c8..01bd8bb8bba3 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 +20250318,2520,2510,2555,2460,3281598,8225180864,00,0.00,N,2,25, 20250317,2495,2390,2550,2355,7466468,18497852419,00,0.00,N,2,165, 20250314,2330,2320,2337,2280,1192693,2756935313,00,0.00,N,2,5, 20250313,2325,2315,2390,2310,1481610,3472120473,00,0.00,N,2,5, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b58cae8ca10d..aa94be78c272 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 +20250318,1875,1866,1879,1860,4279,8003234,00,0.00,N,2,6, 20250317,1869,1862,1876,1861,9824,18313197,00,0.00,N,2,7, 20250314,1862,1855,1866,1850,1678,3126480,00,0.00,N,2,3, 20250313,1859,1850,1880,1845,8810,16429898,00,0.00,N,2,9, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 681e452d1064..830a1cdca6b6 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,899,899,899,899,0,0,00,0.00,Y,3,0, -20250314,899,899,899,899,0,0,00,0.00,Y,0,0, -20250313,899,899,899,899,0,0,00,0.00,Y,0,0, +20250318,899,899,899,899,0,0,00,0.00,Y,3,0, +20250317,899,899,899,899,0,0,00,0.00,Y,0,0, +20250314,899,899,899,899,0,0,00,0.00,N,0,0, +20250313,899,899,899,899,0,0,00,0.00,N,0,0, 20250312,899,899,899,899,0,0,00,0.00,N,0,0, 20250311,899,899,899,899,0,0,00,0.00,N,0,0, 20250310,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index c55e8c936f9f..56efe1673b48 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 +20250318,8300,8250,8360,8080,28275,230817490,00,0.00,N,2,60, 20250317,8240,7930,8340,7860,38888,315924750,00,0.00,N,2,300, 20250314,7940,7730,8010,7680,20849,163862880,00,0.00,N,2,190, 20250313,7750,7960,7960,7620,24117,187949920,00,0.00,N,5,-220, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 17dd6e893152..1327ab74ae1f 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 +20250318,2075,2085,2090,2060,223586,462726831,00,0.00,N,2,20, 20250317,2055,2100,2120,2045,366937,758648585,00,0.00,N,5,-65, 20250314,2120,2085,2135,2065,568789,1195775613,00,0.00,N,2,55, 20250313,2065,2015,2115,2015,693813,1438202698,00,0.00,N,2,65, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index a92c3ce4238a..d635e02a84d5 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 +20250318,2525,2570,2595,2500,381760,972946825,00,0.00,N,5,-15, 20250317,2540,2550,2645,2465,655379,1660911303,00,0.00,N,2,70, 20250314,2470,2490,2590,2395,541312,1352182188,00,0.00,N,2,15, 20250313,2455,2570,2605,2410,676570,1679356455,00,0.00,N,5,-85, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index cada1ea8fd6d..63a06835a02a 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 +20250318,4290,4255,4380,4220,40654,174678359,00,0.00,N,2,60, 20250317,4230,4270,4270,4205,23905,100840610,00,0.00,N,5,-15, 20250314,4245,4185,4260,4160,48612,204861100,00,0.00,N,2,80, 20250313,4165,4220,4292,4150,51024,214743348,00,0.00,N,5,-30, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index d685597a5686..aa70e1db816f 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 +20250318,957,960,968,955,21306,20407623,00,0.00,N,5,-3, 20250317,960,952,969,952,23541,22587964,00,0.00,N,5,-2, 20250314,962,972,978,960,23909,23066031,00,0.00,N,5,-6, 20250313,968,979,979,963,20614,19916937,00,0.00,N,3,0, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 0c675521956c..fb9cb4ee4048 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 +20250318,2870,2845,2880,2845,34982,100005663,00,0.00,N,2,20, 20250317,2850,2820,2880,2810,84790,241349485,00,0.00,N,2,30, 20250314,2820,2765,2820,2750,45969,128769544,00,0.00,N,2,70, 20250313,2750,2755,2815,2745,66321,183844059,00,0.00,N,3,0, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index f54222dd6743..a672201f5b17 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 +20250318,1798,1790,1810,1785,18595,33375845,00,0.00,N,2,9, 20250317,1789,1808,1810,1782,31138,55695736,00,0.00,N,5,-19, 20250314,1808,1781,1827,1781,32921,59566860,00,0.00,N,2,12, 20250313,1796,1790,1811,1777,46979,84398582,00,0.00,N,2,20, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index c99dcbe96a64..5b9af055055e 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 +20250318,7820,7450,7880,7430,452707,3507971725,00,0.00,N,2,320, 20250317,7500,6930,7600,6930,638834,4694566445,00,0.00,N,2,600, 20250314,6900,6920,6990,6850,91358,632033830,00,0.00,N,5,-20, 20250313,6920,6890,6980,6800,124604,858215405,00,0.00,N,2,30, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index eaa76849ee9c..d20179cdf47d 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 +20250318,4165,4290,4290,4130,14646,61165625,00,0.00,N,3,0, 20250317,4165,4170,4250,4160,18068,75735960,00,0.00,N,5,-5, 20250314,4170,4125,4205,4125,16380,68419585,00,0.00,N,2,5, 20250313,4165,4140,4180,4120,7055,29320760,00,0.00,N,2,15, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index d423720d7526..249436ec9886 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 +20250318,43900,43950,44000,43750,2913,127699250,00,0.00,N,5,-50, 20250317,43950,44100,44150,43700,3640,159614875,00,0.00,N,3,0, 20250314,43950,43900,44200,43750,3120,136784075,00,0.00,N,2,100, 20250313,43850,44200,44300,43850,5438,239517100,00,0.00,N,5,-300, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 6337a285922c..a2a616c5647f 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 +20250318,6600,6670,6750,6420,2665348,17525453590,00,0.00,N,3,0, 20250317,6600,6890,6900,6530,2380399,15924331115,00,0.00,N,5,-280, 20250314,6880,7140,7140,6820,2656567,18445531120,00,0.00,N,5,-270, 20250313,7150,7200,7230,7030,2965940,21111261555,00,0.00,N,5,-10, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index a857e0129536..072eb24a7bb8 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 +20250318,667,673,687,660,167630,112206518,00,0.00,N,5,-6, 20250317,673,697,705,660,383568,261506104,00,0.00,N,5,-22, 20250314,695,708,708,690,95896,66577931,00,0.00,N,3,0, 20250313,695,706,725,695,251058,177473041,00,0.00,N,5,-12, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 7059b4fa8aea..b52b70851806 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 +20250318,3115,3110,3130,3105,7260,22635145,00,0.00,N,2,5, 20250317,3110,3100,3115,3095,2672,8296935,00,0.00,N,2,20, 20250314,3090,3090,3120,3075,6114,18978425,00,0.00,N,5,-25, 20250313,3115,3120,3130,3080,3057,9527245,00,0.00,N,5,-5, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index f10046e410da..d5f5cb94fea6 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 +20250318,70700,72500,72600,70300,48185,3419804750,00,0.00,N,5,-1900, 20250317,72600,71800,73800,71100,82748,6021659750,00,0.00,N,2,2100, 20250314,70500,67400,70700,67200,79727,5557008650,00,0.00,N,2,3300, 20250313,67200,67800,67800,66600,25949,1742003150,00,0.00,N,5,-100, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 74a5ece9adc8..c243b856b602 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 +20250318,3640,3640,3675,3580,109226,396493726,00,0.00,N,2,20, 20250317,3620,3525,3855,3510,1271546,4750046130,00,0.00,N,2,70, 20250314,3550,3500,3570,3500,80244,283543682,00,0.00,N,2,20, 20250313,3530,3470,3545,3450,101340,354376366,00,0.00,N,2,45, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index fe8dd15baeb4..9fda59b79257 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 +20250318,788,795,797,785,292038,230584127,00,0.00,N,5,-7, 20250317,795,800,803,793,308048,245431492,00,0.00,N,5,-3, 20250314,798,793,801,792,169978,135449506,00,0.00,N,2,5, 20250313,793,790,799,787,256031,202830627,00,0.00,N,3,0, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 89b666fb7f09..7732465fe580 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 +20250318,3560,3650,3700,3525,14838,53124676,00,0.00,N,5,-90, 20250317,3650,3660,3765,3650,7061,25927645,00,0.00,N,5,-10, 20250314,3660,3690,3690,3650,5725,20944510,00,0.00,N,5,-30, 20250313,3690,3725,3725,3685,3888,14403950,00,0.00,N,5,-20, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 968321e3b620..acbe850de433 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 +20250318,875,878,885,868,204941,179271934,00,0.00,N,5,-5, 20250317,880,876,891,864,465193,407462619,00,0.00,N,2,10, 20250314,870,840,870,830,361657,307259985,00,0.00,N,2,30, 20250313,840,845,861,836,449467,381428657,00,0.00,N,5,-3, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index cb17e3d3c7d5..a4b3f25f4bb5 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 +20250318,7790,7750,7830,7700,12040,93624770,00,0.00,N,2,40, 20250317,7750,7710,7780,7680,8857,68584000,00,0.00,N,2,40, 20250314,7710,7650,7740,7650,5206,40091310,00,0.00,N,2,40, 20250313,7670,7650,7780,7590,23498,180257410,00,0.00,N,3,0, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index d675a7ffd5c1..1b2d897313a7 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 +20250318,4920,4865,4930,4815,717213,3506182043,00,0.00,N,2,130, 20250317,4790,4845,4890,4750,812771,3914332618,00,0.00,N,5,-160, 20250314,4950,4905,5000,4840,1512216,7449303752,00,0.00,N,2,150, 20250313,4800,4910,4970,4760,1420902,6916473022,00,0.00,N,5,-35, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 3db2dc2bbef6..9c494f00cdd2 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 +20250318,6430,6440,6460,6420,47398,305137120,00,0.00,N,2,10, 20250317,6420,6390,6500,6390,48440,312101625,00,0.00,N,2,40, 20250314,6380,6340,6470,6330,67392,432089580,00,0.00,N,2,60, 20250313,6320,6400,6400,6300,73194,463160010,00,0.00,N,5,-30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 2133f5bca81f..1be9b53d8c5d 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 +20250318,6060,5990,6100,5940,3853,23249535,00,0.00,N,2,60, 20250317,6000,5930,6100,5860,6186,37155780,00,0.00,N,2,80, 20250314,5920,5900,5980,5850,3306,19563510,00,0.00,N,5,-30, 20250313,5950,5880,5980,5880,3062,18131010,00,0.00,N,2,20, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index d01833706da1..f5dae0346c32 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 +20250318,2915,2985,3025,2905,787492,2329350286,00,0.00,N,5,-70, 20250317,2985,2990,3085,2910,2315076,6957542701,00,0.00,N,2,55, 20250314,2930,2905,3070,2865,2770783,8203782567,00,0.00,N,2,25, 20250313,2905,3030,3055,2880,2312785,6815172945,00,0.00,N,5,-225, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 3a773771d995..8e4696b02041 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 +20250318,1761,1733,1763,1733,12012,20964553,00,0.00,N,2,26, 20250317,1735,1735,1750,1735,9095,15815099,00,0.00,N,5,-8, 20250314,1743,1747,1750,1735,7594,13235593,00,0.00,N,5,-6, 20250313,1749,1759,1761,1749,2370,4153693,00,0.00,N,5,-5, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 1ee4a1a534fa..755e2090c084 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 +20250318,10170,10140,10260,10050,145186,1475709580,00,0.00,N,2,50, 20250317,10120,10110,10390,10000,201727,2049767135,00,0.00,N,2,60, 20250314,10060,9890,10380,9850,407285,4145297750,00,0.00,N,2,390, 20250313,9670,10250,10260,9660,238762,2354334570,00,0.00,N,5,-430, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index edb47446e0df..af75576368d5 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 +20250318,55100,54800,56000,53500,252873,13867046450,00,0.00,N,2,800, 20250317,54300,53200,56400,51000,485213,26371865450,00,0.00,N,2,300, 20250314,54000,49700,54500,49700,272079,14340909025,00,0.00,N,2,3800, 20250313,50200,49300,51000,48500,169615,8443629300,00,0.00,N,2,850, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index e56d49c8d7ee..97f597df66da 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 +20250318,5890,5790,5980,5740,470146,2758389205,00,0.00,N,2,120, 20250317,5770,5850,5860,5710,330940,1908093885,00,0.00,N,5,-60, 20250314,5830,5670,5950,5640,772621,4493271260,00,0.00,N,2,280, 20250313,5550,5680,5700,5550,557059,3118888320,00,0.00,N,5,-100, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 747bd5581912..7d3f3977a830 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 +20250318,1959,1943,1959,1928,11416,22191211,00,0.00,N,2,16, 20250317,1943,1901,1959,1895,17424,33701486,00,0.00,N,2,42, 20250314,1901,1890,1929,1875,26311,50045122,00,0.00,N,2,21, 20250313,1880,1872,1916,1861,11145,21062386,00,0.00,N,2,8, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index ab26d98f7468..ccb61cc1c73b 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 +20250318,6360,6370,6450,6350,48642,310197645,00,0.00,N,5,-60, 20250317,6420,6450,6490,6380,34675,222362510,00,0.00,N,5,-30, 20250314,6450,6410,6530,6410,26002,168516850,00,0.00,N,2,20, 20250313,6430,6640,6680,6430,89347,582532400,00,0.00,N,5,-210, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 979dbc06e9a4..2c958eb0a4b6 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 +20250318,7150,7100,7170,7090,34960,249413355,00,0.00,N,2,50, 20250317,7100,7120,7210,7100,27481,196119370,00,0.00,N,5,-20, 20250314,7120,7050,7190,6950,37068,262201040,00,0.00,N,2,160, 20250313,6960,7170,7270,6960,67668,477491820,00,0.00,N,5,-210, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index c837c354e293..9f8e3a474b59 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 +20250318,1897,1910,1918,1896,6334,12083987,00,0.00,N,5,-26, 20250317,1923,1923,1923,1909,4442,8513879,00,0.00,N,3,0, 20250314,1923,1888,1924,1888,4118,7849698,00,0.00,N,2,17, 20250313,1906,1907,1924,1901,7940,15175852,00,0.00,N,5,-1, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 7c02214350c4..19930980604a 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 +20250318,2505,2500,2535,2490,49024,122983387,00,0.00,N,2,10, 20250317,2495,2505,2560,2465,36332,90856680,00,0.00,N,5,-5, 20250314,2500,2450,2555,2450,52325,131672546,00,0.00,N,2,50, 20250313,2450,2520,2550,2450,34406,86000810,00,0.00,N,5,-75, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index d184442ec03d..61064c2977c2 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 +20250318,26400,25950,26950,25800,117451,3112071625,00,0.00,N,2,450, 20250317,25950,25750,26100,25450,60560,1557859500,00,0.00,N,2,200, 20250314,25750,25700,26050,25450,50022,1288260000,00,0.00,N,2,50, 20250313,25700,25600,26000,25350,76588,1968477650,00,0.00,N,2,100, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 27a33d4bc8c1..6af44bf3d738 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 +20250318,233,228,234,227,340949,79346920,00,0.00,N,2,6, 20250317,227,249,254,227,1037001,243721499,00,0.00,N,5,-22, 20250314,249,249,249,244,575447,141862774,00,0.00,N,3,0, 20250313,249,237,267,232,3429868,851673444,00,0.00,N,2,13, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 6bb5fb4e07e7..1acd20e863cc 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 +20250318,2405,2450,2465,2400,104407,253188257,00,0.00,N,5,-25, 20250317,2430,2450,2485,2400,196397,482761084,00,0.00,N,5,-20, 20250314,2450,2445,2495,2435,122948,303932294,00,0.00,N,5,-20, 20250313,2470,2475,2510,2405,172423,422250665,00,0.00,N,2,5, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 14473565226e..fe869128dff5 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 +20250318,2150,2160,2185,2145,216719,467366855,00,0.00,N,5,-5, 20250317,2155,2180,2180,2145,188754,408013856,00,0.00,N,3,0, 20250314,2155,2145,2165,2130,137206,295156848,00,0.00,N,2,5, 20250313,2150,2140,2180,2125,189181,406995995,00,0.00,N,2,10, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 9c249a7dd313..2929ef816a18 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 +20250318,3405,3400,3420,3370,55038,187590241,00,0.00,N,2,5, 20250317,3400,3385,3415,3385,54483,185174814,00,0.00,N,3,0, 20250314,3400,3345,3405,3330,54301,183884925,00,0.00,N,2,50, 20250313,3350,3340,3370,3335,20347,68240175,00,0.00,N,2,10, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 75066e584e21..2b2ef0a15ca2 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 +20250318,1208,1205,1224,1192,1225375,1478181017,00,0.00,N,5,-2, 20250317,1210,1175,1341,1162,13365117,16834229380,00,0.00,N,2,37, 20250314,1173,1121,1176,1121,321135,372327126,00,0.00,N,2,52, 20250313,1121,1162,1175,1121,285125,328601999,00,0.00,N,5,-41, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index e8445ac4a83f..674f175f4bcc 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 +20250318,1242,1257,1262,1240,205232,256442136,00,0.00,N,5,-18, 20250317,1260,1255,1261,1246,379714,475941098,00,0.00,N,2,8, 20250314,1252,1229,1256,1227,301922,374709275,00,0.00,N,2,17, 20250313,1235,1252,1252,1235,231791,287840823,00,0.00,N,5,-16, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 45f8bda23051..0c9baf4c5308 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 +20250318,882,882,892,879,83339,73581373,00,0.00,N,3,0, 20250317,882,882,893,881,251350,222671097,00,0.00,N,2,4, 20250314,878,869,884,869,152940,134055522,00,0.00,N,2,9, 20250313,869,863,878,863,86097,74783272,00,0.00,N,2,6, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index df8198be9009..c62e82dd4a5e 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 +20250318,1902,1896,1920,1881,245601,465865778,00,0.00,N,2,6, 20250317,1896,1824,1898,1810,418319,782656298,00,0.00,N,2,72, 20250314,1824,1755,1824,1751,168902,302392314,00,0.00,N,2,69, 20250313,1755,1775,1789,1755,187528,331563684,00,0.00,N,5,-25, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index f6aeae5e7128..2b238e88fb91 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 +20250318,800,802,803,797,20638,16501772,00,0.00,N,3,0, 20250317,800,796,838,788,106517,86058647,00,0.00,N,2,1, 20250314,799,801,803,796,33012,26385201,00,0.00,N,5,-2, 20250313,801,801,805,795,42625,34097770,00,0.00,N,5,-3, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index e76d761960ac..7756182f5b38 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 +20250318,20600,19580,20750,19570,4186740,85261498450,00,0.00,N,2,1180, 20250317,19420,18800,19420,18800,1658310,31945450945,00,0.00,N,2,680, 20250314,18740,19330,19570,18740,1658343,31568048870,00,0.00,N,5,-560, 20250313,19300,18780,19650,18720,4118117,79472650005,00,0.00,N,2,750, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 83e150995e3b..4fe7d433b0bf 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 +20250318,2265,2330,2345,2260,42503,97645924,00,0.00,N,5,-20, 20250317,2285,2300,2300,2240,26259,59714238,00,0.00,N,2,45, 20250314,2240,2250,2300,2205,32559,73112615,00,0.00,N,2,5, 20250313,2235,2345,2360,2225,34134,77496682,00,0.00,N,5,-85, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 943c32ee518d..7c1647e4bc60 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 +20250318,13350,13530,13530,13310,23669,316927120,00,0.00,N,5,-100, 20250317,13450,13400,13560,13400,9741,131187375,00,0.00,N,3,0, 20250314,13450,13530,13550,13440,8278,111492645,00,0.00,N,5,-20, 20250313,13470,13610,13700,13470,21056,285207830,00,0.00,N,5,-70, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 59a1a407c502..78e98930fa17 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 +20250318,122300,124000,124100,121900,177144,21780330550,00,0.00,N,5,-1200, 20250317,123500,120500,124500,120500,373791,46025928750,00,0.00,N,2,3900, 20250314,119600,119100,119800,118300,275806,32863040350,00,0.00,N,2,700, 20250313,118900,119600,121600,118600,285549,34170930200,00,0.00,N,5,-700, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 064a274a2685..c9227fbf39a9 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 +20250318,76700,77100,77600,75200,1172415,89764257900,00,0.00,N,2,1100, 20250317,75600,73400,78000,73100,2111602,159575343800,00,0.00,N,2,3600, 20250314,72000,74200,77300,71500,1877712,138364009150,00,0.00,N,5,-2200, 20250313,74200,78600,79900,71800,2615081,195541078300,00,0.00,N,5,-4300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index c727ea790181..c4923e923c5a 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 +20250318,3560,3640,3640,3545,1997019,7143538884,00,0.00,N,5,-55, 20250317,3615,3635,3660,3605,950540,3446788547,00,0.00,N,2,5, 20250314,3610,3740,3760,3605,2011516,7314733118,00,0.00,N,5,-100, 20250313,3710,3705,3750,3675,1606658,5960233056,00,0.00,N,2,25, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 0a927b003a80..9180e42b126d 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 +20250318,19140,19290,19290,18690,13157,249061160,00,0.00,N,5,-150, 20250317,19290,18850,19360,18770,12016,229041935,00,0.00,N,2,390, 20250314,18900,18520,19200,18520,10617,200884400,00,0.00,N,2,410, 20250313,18490,18450,18700,18220,6182,114418765,00,0.00,N,2,90, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 9b951a781f53..7ca990678ae5 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 +20250318,2280,2300,2340,2260,156761,359435765,00,0.00,N,5,-40, 20250317,2320,2330,2330,2245,145718,332110491,00,0.00,N,2,40, 20250314,2280,2230,2335,2210,197267,448253895,00,0.00,N,2,50, 20250313,2230,2315,2480,2225,303064,711285360,00,0.00,N,5,-90, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 864164498071..1c640be41052 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 +20250318,38200,38050,38450,38050,3020,115380250,00,0.00,N,3,0, 20250317,38200,38100,38400,37900,26773,1022372700,00,0.00,N,2,300, 20250314,37900,38200,38200,37850,10636,404079075,00,0.00,N,5,-300, 20250313,38200,38200,38450,38050,2165,82733850,00,0.00,N,3,0, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 6ee123756411..3e4962c26bf5 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 +20250318,43000,43300,43600,42800,112778,4860508825,00,0.00,N,5,-300, 20250317,43300,42750,43300,42450,74294,3182436125,00,0.00,N,2,750, 20250314,42550,42600,42800,42250,37968,1610890325,00,0.00,N,5,-50, 20250313,42600,42600,43200,42500,93322,3992955025,00,0.00,N,5,-150, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 1ed721fabde2..7586c3557c0e 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 +20250318,8850,8810,8890,8760,251141,2221940655,00,0.00,N,2,130, 20250317,8720,8630,8750,8630,12491,108573160,00,0.00,N,2,90, 20250314,8630,8660,8720,8630,5280,45815560,00,0.00,N,5,-30, 20250313,8660,8700,8790,8420,9800,84595960,00,0.00,N,5,-40, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index ac342b4ce4c2..01a96f3085b0 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 +20250318,17850,17760,17850,17610,161049,2860157945,00,0.00,N,2,40, 20250317,17810,17660,17810,17560,143483,2531651480,00,0.00,N,2,130, 20250314,17680,17610,17680,17380,172362,3010984435,00,0.00,N,5,-30, 20250313,17710,17290,17710,17290,248281,4358728710,00,0.00,N,2,380, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index f89ece8f33ff..ff88bca23f94 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 +20250318,12260,12330,12410,12110,100610,1235591180,00,0.00,N,2,120, 20250317,12140,12340,12400,12050,55076,669718435,00,0.00,N,5,-200, 20250314,12340,12500,12650,12230,60231,745859480,00,0.00,N,5,-160, 20250313,12500,12560,12680,12480,25419,318807870,00,0.00,N,5,-60, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 493d63454e87..94331a3bd97d 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 +20250318,49500,49800,50000,49500,292814,14581055668,00,0.00,N,5,-300, 20250317,49800,49250,49900,49150,345293,17249068284,00,0.00,N,2,700, 20250314,49100,48550,49400,48250,513610,25611871876,00,0.00,N,2,700, 20250313,48400,48850,49800,48400,748911,36669217532,00,0.00,N,5,-450, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index cc8391409e9a..e6ba7d306bbb 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 +20250318,2850,2890,2905,2835,83173,238294486,00,0.00,N,5,-40, 20250317,2890,3015,3020,2890,119501,352995738,00,0.00,N,5,-145, 20250314,3035,3085,3090,3005,162140,495017689,02,0.00,N,5,-125, 20250313,3160,3050,3215,3050,136507,430122803,00,0.00,N,2,70, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index be43cd8facc2..213ef5046bd7 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 +20250318,1053,988,1187,978,1584795,1751036201,00,0.00,N,2,56, 20250317,997,1203,1224,939,1893476,1937323705,00,0.00,N,5,-330, 20250314,1327,1300,1349,1278,82511,107680190,00,0.00,N,2,27, 20250313,1300,1310,1330,1281,108379,140207279,00,0.00,N,5,-9, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 498162635d79..dca1349b9f57 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 +20250318,20050,20400,20500,20000,222633,4495147300,00,0.00,N,5,-200, 20250317,20250,20600,20650,20200,170048,3461608100,00,0.00,N,3,0, 20250314,20250,20150,20550,19930,214182,4356564380,00,0.00,N,2,280, 20250313,19970,19730,20350,19730,439453,8821241695,00,0.00,N,2,460, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 37b718776e16..ccb4680948d6 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 +20250318,4825,4900,5190,4760,9219282,45747663133,00,0.00,N,2,10, 20250317,4815,4820,4955,4645,5332728,25593671195,00,0.00,N,2,10, 20250314,4805,4520,4955,4520,11735155,56612933902,00,0.00,N,2,285, 20250313,4520,4760,4900,4505,5373876,25107469350,00,0.00,N,5,-230, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 1a386432d26e..6e0f68e00283 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 +20250318,6540,6580,6610,6530,121645,797988015,00,0.00,N,5,-40, 20250317,6580,6670,6700,6530,213956,1414063595,00,0.00,N,5,-90, 20250314,6670,6600,6710,6600,60841,405369500,00,0.00,N,2,40, 20250313,6630,6670,6720,6620,57764,384767875,00,0.00,N,3,0, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 8a0abdf924b8..85f630fb2131 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 +20250318,5010,5000,5040,4980,2808,14086385,00,0.00,N,2,10, 20250317,5000,5020,5140,4985,6131,30973040,00,0.00,N,2,5, 20250314,4995,4970,5050,4960,7997,39780315,00,0.00,N,3,0, 20250313,4995,4970,5020,4970,2352,11721870,00,0.00,N,2,30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index ed12ae0bd7d0..3ad7ac560c30 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 +20250318,10160,9940,10180,9940,76976,775546850,00,0.00,N,2,130, 20250317,10030,9990,10130,9910,99125,993215015,00,0.00,N,5,-120, 20250314,10150,10550,10750,10150,281120,2904684435,00,0.00,N,5,-630, 20250313,10780,10400,10840,10250,299541,3181339780,00,0.00,N,2,210, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv new file mode 100644 index 000000000000..873f8c3325e9 --- /dev/null +++ b/031210/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,31750,31950,32400,31000,1293658,41089095400,00,0.00,N,5,-550, +20250317,32300,31350,32950,30400,4408651,139618165400,00,0.00,N,2,300, +20250314,32000,28050,32150,26550,18092710,540106869525,00,0.00,N,2,6000, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 236a6411b712..9b315d05be42 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 +20250318,1658,1680,1700,1658,26823,44893082,00,0.00,N,5,-22, 20250317,1680,1691,1700,1675,25616,43158519,00,0.00,N,5,-10, 20250314,1690,1720,1720,1690,28135,47753552,00,0.00,N,5,-30, 20250313,1720,1740,1740,1710,19799,34172894,00,0.00,N,5,-20, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 84208155186c..db425ce39e2f 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 +20250318,2830,2865,2875,2810,222512,631591351,00,0.00,N,5,-30, 20250317,2860,2825,2880,2820,446893,1274818912,00,0.00,N,2,45, 20250314,2815,2790,2845,2790,324170,915440214,00,0.00,N,2,20, 20250313,2795,2830,2835,2775,174883,490130762,00,0.00,N,5,-30, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 325506588502..85cc87651fc8 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 +20250318,10390,10450,10530,10360,92568,963552925,00,0.00,N,5,-60, 20250317,10450,10370,10590,10370,73985,772716100,00,0.00,N,2,120, 20250314,10330,10350,10410,10260,81031,836355270,00,0.00,N,3,0, 20250313,10330,10450,10730,10330,158080,1667653495,00,0.00,N,2,10, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 48385d38ccb7..90a57e437f19 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 +20250318,31350,31600,31750,31250,5744,180046475,00,0.00,N,5,-150, 20250317,31500,31250,31750,31250,5295,166613700,00,0.00,N,3,0, 20250314,31500,31500,31550,31150,5637,176309750,00,0.00,N,2,200, 20250313,31300,31850,31950,31150,7038,221215725,00,0.00,N,5,-500, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index f92b8f11be77..ca164e724646 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 +20250318,1119,1146,1146,1105,24039,26793015,00,0.00,N,5,-6, 20250317,1125,1099,1125,1080,17646,19217052,00,0.00,N,2,36, 20250314,1089,1084,1127,1083,12659,13871959,00,0.00,N,5,-1, 20250313,1090,1122,1123,1090,33221,36565596,00,0.00,N,5,-32, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 0afc9418ae24..eed82d60ade6 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 +20250318,609,602,615,598,358397,216835577,00,0.00,N,2,6, 20250317,603,602,614,600,165285,100287641,00,0.00,N,2,1, 20250314,602,597,612,597,172617,103870811,00,0.00,N,3,0, 20250313,602,603,613,596,275672,166625852,00,0.00,N,5,-4, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 0bfabbf9b3b4..c2ce8cf8ad76 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 +20250318,843,898,898,835,63951,55168525,00,0.00,N,5,-32, 20250317,875,887,887,863,27494,24004148,00,0.00,N,2,23, 20250314,852,856,862,850,69523,59509334,00,0.00,N,5,-4, 20250313,856,878,922,855,303083,266171696,00,0.00,N,5,-3, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 8ff4abd1c39f..8b4ba8730a09 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 +20250318,42100,41850,43750,41550,407674,17295259650,00,0.00,N,2,400, 20250317,41700,40900,42450,40500,400447,16715737275,00,0.00,N,2,1500, 20250314,40200,39300,41550,39300,319450,12996679675,00,0.00,N,2,1100, 20250313,39100,41150,41300,39100,226079,9014575375,00,0.00,N,5,-1200, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index d910cd2559b9..fc2b15b6381d 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 +20250318,1292,1285,1300,1282,13923,17951950,00,0.00,N,2,7, 20250317,1285,1290,1293,1284,10560,13592727,00,0.00,N,5,-8, 20250314,1293,1300,1300,1283,11214,14444864,00,0.00,N,5,-7, 20250313,1300,1300,1304,1290,11338,14690177,00,0.00,N,2,1, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 3c076d680b1a..acb84d85fb3b 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 +20250318,10870,10870,10930,10830,27729,301288560,00,0.00,N,3,0, 20250317,10870,10870,11110,10840,34047,371422405,00,0.00,N,2,30, 20250314,10840,10850,10970,10820,28553,311053595,00,0.00,N,5,-10, 20250313,10850,11050,11070,10850,71433,779012135,00,0.00,N,5,-140, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index e69765bfd7d8..a9609a68b899 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 +20250318,2090,2105,2105,2010,26441,54031500,00,0.00,N,2,25, 20250317,2065,2010,2085,2000,60594,123969595,00,0.00,N,2,69, 20250314,1996,2030,2095,1996,142841,288495826,00,0.00,N,5,-49, 20250313,2045,2005,2060,1985,36796,73995997,00,0.00,N,2,40, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 1c247297d887..43bde0c6b450 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 +20250318,15420,15380,15470,15330,16380,252254775,00,0.00,N,2,40, 20250317,15380,15500,15500,15320,18024,276851940,00,0.00,N,5,-110, 20250314,15490,15240,15510,15220,12948,198745330,00,0.00,N,2,170, 20250313,15320,15410,15630,15220,22184,340394320,00,0.00,N,5,-160, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index c2fed522d8e3..1b987904ac92 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 +20250318,7800,7770,7820,7700,172197,1335866780,00,0.00,N,2,30, 20250317,7770,7790,7820,7750,111337,865573535,00,0.00,N,5,-10, 20250314,7780,7690,7800,7670,139952,1084643365,00,0.00,N,2,110, 20250313,7670,7860,7900,7640,522966,4040868980,00,0.00,N,5,-180, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 80dab8bb9c4e..517200d87fd2 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 +20250318,7630,7570,7720,7570,32454,247725060,00,0.00,N,3,0, 20250317,7630,7550,7650,7450,49047,371003050,00,0.00,N,2,110, 20250314,7520,7310,7590,7310,52770,395114130,00,0.00,N,2,210, 20250313,7310,7600,7680,7310,129099,955951715,00,0.00,N,5,-280, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 6d906193b336..0ecf94197b2a 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 +20250318,4760,4700,4770,4685,5292,25010190,00,0.00,N,2,20, 20250317,4740,4735,4740,4685,3881,18226757,00,0.00,N,2,45, 20250314,4695,4685,4730,4680,2752,12922735,00,0.00,N,2,10, 20250313,4685,4680,4730,4615,6695,31270180,00,0.00,N,2,5, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 86549c0b1ad4..ff00e2471bf5 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 +20250318,5140,5150,5230,5100,36549,187804165,00,0.00,N,5,-40, 20250317,5180,5210,5250,5170,4833,25146590,00,0.00,N,5,-20, 20250314,5200,5260,5260,5160,8589,44597750,00,0.00,N,5,-30, 20250313,5230,5210,5270,5160,13847,72252210,00,0.00,N,3,0, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 3fd1eb97b61f..f0a6b662c087 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 +20250318,1320,1340,1340,1311,256407,338950470,00,0.00,N,5,-13, 20250317,1333,1316,1341,1311,179665,239102552,00,0.00,N,2,19, 20250314,1314,1284,1324,1284,254944,333763050,00,0.00,N,2,28, 20250313,1286,1330,1354,1285,265397,347949132,00,0.00,N,5,-32, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index fcb86fce52a4..8a3f597dfbf9 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 +20250318,3435,3415,3480,3400,58301,199859114,00,0.00,N,2,25, 20250317,3410,3395,3435,3395,64107,219057606,00,0.00,N,2,5, 20250314,3405,3360,3430,3360,69696,237702680,00,0.00,N,2,25, 20250313,3380,3410,3415,3380,59269,200970257,00,0.00,N,5,-15, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 9ef11096316c..a2862a89ef36 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 +20250318,10810,10870,10890,10770,715448,7743332990,00,0.00,N,5,-90, 20250317,10900,10710,10900,10710,886983,9601743270,00,0.00,N,2,190, 20250314,10710,10740,10740,10600,569189,6077304670,00,0.00,N,5,-20, 20250313,10730,10700,10820,10630,1184208,12716525115,00,0.00,N,2,40, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index b40bcf9b3ef6..c782d9730029 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 +20250318,300,305,309,295,848916,253853286,00,0.00,N,5,-5, 20250317,305,315,317,305,589324,182460836,00,0.00,N,5,-12, 20250314,317,314,317,310,537527,167824916,00,0.00,N,2,1, 20250313,316,316,320,309,323420,101260413,00,0.00,N,5,-2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 22695a3658df..4dc5a85915e1 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 +20250318,4285,4190,4440,4185,160331,691173058,00,0.00,N,2,115, 20250317,4170,4260,4260,4160,114861,481139640,00,0.00,N,5,-60, 20250314,4230,4370,4370,4210,223595,953635149,00,0.00,N,5,-120, 20250313,4350,5640,5640,4320,4071080,21153765692,00,0.00,N,2,5, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 1c6ebe00d3a7..89f20683afa6 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 +20250318,1037,1028,1070,1021,88943,92287188,00,0.00,N,2,9, 20250317,1028,1022,1034,1010,61252,62590337,00,0.00,N,2,17, 20250314,1011,1022,1022,1000,84411,84936792,00,0.00,N,3,0, 20250313,1011,1037,1039,1002,80667,81417066,00,0.00,N,5,-2, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 4bdf04356289..5625bc83a0a8 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 +20250318,579,584,586,577,52477,30499690,00,0.00,N,5,-7, 20250317,586,595,595,583,114810,67512137,00,0.00,N,5,-9, 20250314,595,586,605,586,64258,38106187,00,0.00,N,2,6, 20250313,589,577,590,577,121256,70701500,00,0.00,N,2,7, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index a685f7952123..f70c0ab07c18 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 +20250318,1950,1974,1988,1940,2737452,5367172980,00,0.00,N,5,-27, 20250317,1977,2020,2025,1972,2842003,5650480440,00,0.00,N,5,-33, 20250314,2010,1995,2045,1995,2044349,4124417133,00,0.00,N,2,21, 20250313,1989,2025,2060,1985,2464979,4970538845,00,0.00,N,5,-36, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 5b601ee9b8dc..7cfab5e9b5b1 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 +20250318,84100,83200,85000,82900,311864,26267589850,00,0.00,N,2,1500, 20250317,82600,83100,83300,81600,248719,20455088900,00,0.00,N,2,600, 20250314,82000,83400,83400,81600,213583,17525523900,00,0.00,N,5,-1100, 20250313,83100,84100,85000,82500,341093,28402353850,00,0.00,N,5,-1000, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 3207d3f20dfc..1b0e95a8a66f 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 +20250318,4865,4860,4885,4850,54743,266337337,00,0.00,N,2,15, 20250317,4850,4880,4895,4850,58267,283525163,00,0.00,N,5,-20, 20250314,4870,4865,4905,4850,35935,175025535,00,0.00,N,2,20, 20250313,4850,4860,4910,4850,48638,236888538,00,0.00,N,3,0, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 413d45e08517..c4c0dfaf7e9d 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 +20250318,1317,1303,1319,1290,76108,99456796,00,0.00,N,2,13, 20250317,1304,1388,1388,1281,402886,533637489,00,0.00,N,2,4, 20250314,1300,1287,1300,1285,107227,144724465,00,0.00,N,2,10, 20250313,1290,1291,1300,1275,56564,72529976,00,0.00,N,5,-1, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index d5176fca13ae..477fffe5bf34 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 +20250318,3880,3935,3980,3880,94757,371005019,00,0.00,N,5,-30, 20250317,3910,3925,3980,3870,71481,279075177,00,0.00,N,5,-10, 20250314,3920,3750,3960,3750,175977,686434376,00,0.00,N,2,130, 20250313,3790,3890,3900,3770,83313,318943021,00,0.00,N,5,-95, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 38ae0a27877c..d60ace9ffb15 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 +20250318,10190,10060,10330,10060,92,940110,00,0.00,N,2,90, 20250317,10100,10400,10400,10100,2138,22054890,00,0.00,N,5,-220, 20250314,10320,10210,10340,10130,199,2051240,00,0.00,N,2,30, 20250313,10290,10220,10330,10200,1412,14527850,00,0.00,N,2,90, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 2a9478c810c6..15c7474e31be 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,302,302,302,302,0,0,00,0.00,Y,3,0, -20250314,302,302,302,302,0,0,00,0.00,Y,0,0, -20250313,302,302,302,302,0,0,00,0.00,Y,0,0, +20250318,302,302,302,302,0,0,00,0.00,Y,3,0, +20250317,302,302,302,302,0,0,00,0.00,Y,0,0, +20250314,302,302,302,302,0,0,00,0.00,N,0,0, +20250313,302,302,302,302,0,0,00,0.00,N,0,0, 20250312,302,302,302,302,0,0,00,0.00,N,0,0, 20250311,302,302,302,302,0,0,00,0.00,N,0,0, 20250310,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index dab3e63e983c..0519dc5ee90b 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 +20250318,795,799,799,787,5864,4670644,00,0.00,N,5,-4, 20250317,799,803,814,786,58918,46966588,00,0.00,N,5,-15, 20250314,814,817,822,809,19365,15785742,00,0.00,N,5,-10, 20250313,824,818,829,816,8820,7225593,00,0.00,N,5,-1, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 5092d805e421..33ad2c3cf68e 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 +20250318,38350,39000,39100,38300,121034,4676005000,00,0.00,N,5,-450, 20250317,38800,38500,39100,37950,159142,6167414450,00,0.00,N,2,550, 20250314,38250,37550,38450,37550,85372,3259551525,00,0.00,N,2,750, 20250313,37500,38000,38950,37300,170657,6498587925,00,0.00,N,5,-400, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 80b4a37cf3a5..562841fcd97a 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 +20250318,1703,1695,1718,1695,47377,80697211,00,0.00,N,5,-4, 20250317,1707,1706,1719,1702,46400,79240387,00,0.00,N,2,1, 20250314,1706,1687,1707,1681,92084,155990793,00,0.00,N,2,14, 20250313,1692,1724,1735,1692,139059,237985649,00,0.00,N,5,-31, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index e19120b30c2d..83464fb5c0d6 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 +20250318,8100,8270,8350,8090,76000,620142455,00,0.00,N,5,-150, 20250317,8250,8450,8460,8200,88514,738650140,00,0.00,N,5,-10, 20250314,8260,7940,8380,7940,131559,1087217310,00,0.00,N,2,320, 20250313,7940,8290,8330,7940,94121,762198470,00,0.00,N,5,-240, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index f017f495ab33..04151f8951ec 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 +20250318,804,820,828,800,259725,209573211,00,0.00,N,5,-15, 20250317,819,814,829,813,340677,278641233,00,0.00,N,2,6, 20250314,813,798,817,795,152655,123685636,00,0.00,N,2,15, 20250313,798,818,818,798,185886,149393628,00,0.00,N,5,-9, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index b753ded4362b..164b035648c4 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, -20250314,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250313,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250318,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250317,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250314,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250313,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250312,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250311,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250310,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index f1d5b3ce90cf..bd1db7bfbb1b 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 +20250318,2695,2665,2760,2660,15043,41015265,00,0.00,N,5,-25, 20250317,2720,2700,2725,2640,15815,42673090,00,0.00,N,5,-5, 20250314,2725,2690,2790,2575,5770,15386020,00,0.00,N,2,35, 20250313,2690,2680,2750,2675,535,1437045,00,0.00,N,2,10, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 094b407881bf..5a83870c6a54 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 +20250318,1669,1671,1689,1667,242779,406177541,00,0.00,N,5,-11, 20250317,1680,1700,1714,1669,247236,416941364,00,0.00,N,5,-16, 20250314,1696,1701,1728,1696,155244,264653494,00,0.00,N,5,-5, 20250313,1701,1732,1753,1700,239444,412282880,00,0.00,N,5,-29, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 3059b732cb43..a52a336a9e99 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 +20250318,13320,13300,13400,13140,49901,661565475,00,0.00,N,5,-30, 20250317,13350,13380,13430,13170,113210,1503465325,00,0.00,N,2,80, 20250314,13270,13060,13320,12950,48402,638818710,00,0.00,N,2,280, 20250313,12990,13270,13410,12970,72410,949857785,00,0.00,N,5,-270, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 497b9d52301c..8f8b84039f14 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 +20250318,1171,1178,1198,1159,206729,242862323,00,0.00,N,5,-6, 20250317,1177,1194,1225,1155,508103,597870852,00,0.00,N,2,21, 20250314,1156,1149,1158,1130,186124,213164567,00,0.00,N,2,34, 20250313,1122,1129,1161,1114,185821,209943753,00,0.00,N,5,-15, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 6cd85dfc096e..301b2ebb6564 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 +20250318,19020,19090,19220,19000,19073,363620490,00,0.00,N,5,-160, 20250317,19180,19380,19480,19090,13684,264085030,00,0.00,N,2,100, 20250314,19080,18960,19390,18950,13590,261084330,00,0.00,N,2,120, 20250313,18960,19360,19390,18890,15671,298650780,00,0.00,N,5,-290, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 608ac4b14911..884d2ac3b438 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 +20250318,2125,2120,2140,2110,32181,68252695,00,0.00,N,3,0, 20250317,2125,2120,2145,2110,80408,170978860,00,0.00,N,5,-10, 20250314,2135,2115,2140,2100,56651,120168620,00,0.00,N,2,35, 20250313,2100,2150,2150,2090,102424,216426733,00,0.00,N,5,-20, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 8290cc077a36..30b395fd5b0d 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 +20250318,1784,1786,1786,1771,12988,23092232,00,0.00,N,5,-11, 20250317,1795,1818,1818,1777,9910,17703852,00,0.00,N,3,0, 20250314,1795,1769,1840,1740,27107,47680231,00,0.00,N,2,37, 20250313,1758,1778,1778,1748,31416,55399133,00,0.00,N,2,5, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index f91ba0511571..b2cc86657b86 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 +20250318,5290,5380,5450,5280,403025,2162387930,00,0.00,N,5,-10, 20250317,5300,5320,5350,5250,157385,832704005,00,0.00,N,2,30, 20250314,5270,5190,5280,5150,231744,1208646155,00,0.00,N,2,20, 20250313,5250,5200,5350,5200,217580,1146886475,00,0.00,N,2,70, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index fa2e96381013..f589e9cfe72a 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 +20250318,652,655,661,637,247740,159823163,00,0.00,N,5,-3, 20250317,655,658,664,649,135552,88443248,00,0.00,N,5,-6, 20250314,661,626,664,626,472616,309172788,00,0.00,N,2,36, 20250313,625,633,638,614,154279,97205897,00,0.00,N,5,-5, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 7822a88fffae..5e600b385c0c 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 +20250318,25200,24350,25650,23900,1018187,25493269425,00,0.00,N,2,1200, 20250317,24000,24500,24850,23400,679682,16357577975,00,0.00,N,5,-750, 20250314,24750,23450,24950,23450,699043,16974243325,00,0.00,N,2,950, 20250313,23800,24250,25100,23750,686294,16676900425,00,0.00,N,5,-600, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 5f387d5538c6..8640e2580927 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 +20250318,4300,4340,4350,4280,31879,137114572,00,0.00,N,5,-40, 20250317,4340,4300,4380,4285,52363,227583151,00,0.00,N,2,40, 20250314,4300,4265,4355,4265,25841,111301185,00,0.00,N,2,15, 20250313,4285,4250,4320,4200,43104,183922632,00,0.00,N,2,100, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 66d504d0e957..6cce9e6ca309 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 +20250318,1570,1561,1582,1561,40694,63920040,00,0.00,N,5,-4, 20250317,1574,1595,1595,1541,100828,157953367,00,0.00,N,2,17, 20250314,1557,1572,1572,1530,122584,190429102,00,0.00,N,5,-3, 20250313,1560,1583,1593,1552,59975,93721790,00,0.00,N,2,1, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 19a9ea2f5233..8e1fb9069cad 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 +20250318,3320,3325,3370,3300,35455,118076585,00,0.00,N,2,10, 20250317,3310,3325,3845,3300,601236,2146664820,00,0.00,N,5,-15, 20250314,3325,3330,3370,3310,21419,71275005,00,0.00,N,5,-10, 20250313,3335,3360,3550,3315,17036,56966925,00,0.00,N,5,-10, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 9cf7fa7db825..02acb2ca5613 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 +20250318,7560,7880,7880,7500,63139,480999685,00,0.00,N,5,-40, 20250317,7600,7310,7680,7310,114647,862465340,00,0.00,N,2,350, 20250314,7250,7000,7400,7000,89181,647437340,00,0.00,N,2,300, 20250313,6950,7290,7520,6950,111377,785716870,00,0.00,N,5,-320, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 9c364cf48d6c..b44d955aa645 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 +20250318,96800,96400,98100,96000,237595,23118305900,00,0.00,N,2,500, 20250317,96300,95400,96300,94800,183054,17582077400,00,0.00,N,2,1300, 20250314,95000,95400,96100,94600,179380,17116903600,00,0.00,N,5,-1100, 20250313,96100,95000,96200,94600,415717,39772993650,00,0.00,N,2,900, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index d6851f546929..e63a5626aa91 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 +20250318,5500,5700,5700,5400,244488,1347062455,00,0.00,N,5,-200, 20250317,5700,6000,6050,5660,222485,1300209370,00,0.00,N,5,-260, 20250314,5960,6000,6220,5860,185237,1112236690,00,0.00,N,5,-70, 20250313,6030,5900,6430,5820,399261,2428888755,00,0.00,N,2,130, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 202c1494f384..04672ba7793c 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 +20250318,795,795,796,789,45945,36355707,00,0.00,N,3,0, 20250317,795,790,798,785,187394,148259127,00,0.00,N,2,5, 20250314,790,779,790,778,56473,44254363,00,0.00,N,2,5, 20250313,785,787,790,780,87835,68904209,00,0.00,N,5,-2, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 39708b9cb8ed..4021efb5fcf1 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 +20250318,6860,6720,6880,6720,56627,386712345,00,0.00,N,2,90, 20250317,6770,6750,6830,6650,56787,383459000,00,0.00,N,2,110, 20250314,6660,6690,6870,6550,86361,579639570,00,0.00,N,2,120, 20250313,6540,6540,6620,6500,37853,247974730,00,0.00,N,3,0, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index e763c25901a6..bacbbf5c9e7b 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 +20250318,25800,25300,26200,24750,9464041,242558215800,00,0.00,N,2,200, 20250317,25600,27100,27100,25550,12152675,315053844350,00,0.00,N,5,-1150, 20250314,26750,26400,27100,26000,11307695,301715973575,00,0.00,N,2,900, 20250313,25850,26350,27150,25850,9559895,252218839150,00,0.00,N,5,-400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 74f8c223f82e..1e6cbf10babb 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 +20250318,20600,21000,21050,20500,86777,1789684600,00,0.00,N,5,-250, 20250317,20850,21050,21250,20800,38675,811406775,00,0.00,N,5,-150, 20250314,21000,21200,21400,20750,55079,1158293500,00,0.00,N,5,-200, 20250313,21200,21900,21900,21200,64945,1391436925,00,0.00,N,5,-500, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 33fca764aa1f..b3ad99b218c2 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 +20250318,9120,9210,9270,9100,787501,7213959470,00,0.00,N,5,-80, 20250317,9200,9070,9200,9040,1235076,11297665135,00,0.00,N,2,210, 20250314,8990,9010,9040,8960,636840,5728696555,00,0.00,N,2,10, 20250313,8980,9140,9220,8970,2190059,19767310500,00,0.00,N,5,-150, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 0038728c66f3..ddeb9a03f6e3 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 +20250318,10560,10540,10580,10470,136215,1436314455,00,0.00,N,2,40, 20250317,10520,10400,10540,10330,195241,2045002950,00,0.00,N,2,200, 20250314,10320,10230,10360,10100,345083,3526208240,00,0.00,N,2,20, 20250313,10300,11090,11090,10050,818554,8549198695,00,0.00,N,5,-720, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index d92f77923f32..6d672326f3cf 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 +20250318,11350,11340,11360,11260,6049,68511050,00,0.00,N,2,10, 20250317,11340,11300,11370,11200,29013,327782515,00,0.00,N,2,160, 20250314,11180,11070,11240,11070,17258,192869065,00,0.00,N,2,10, 20250313,11170,11230,11340,11010,21710,243257340,00,0.00,N,5,-60, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 8fad49d2cbe1..05bf615ba345 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 +20250318,24600,24800,24800,24550,665,16394950,00,0.00,N,5,-50, 20250317,24650,24650,24750,24600,463,11411475,00,0.00,N,3,0, 20250314,24650,24600,24650,24550,223,5482150,00,0.00,N,2,100, 20250313,24550,24650,24650,24500,1745,42863700,00,0.00,N,5,-50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index f1c09e04fe41..c07ad23182ac 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 +20250318,137400,137900,139400,137300,74702,10315921600,00,0.00,N,5,-800, 20250317,138200,138100,138700,137100,84352,11613987500,00,0.00,N,2,1100, 20250314,137100,137000,137700,136400,91730,12578959900,00,0.00,N,3,0, 20250313,137100,137100,140300,136700,200931,27666564900,00,0.00,N,2,100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 5c681967c13a..52b89be4df29 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 +20250318,6670,6510,6680,6450,459441,2992229980,00,0.00,N,2,160, 20250317,6510,6490,6510,6420,9280,60075140,00,0.00,N,2,40, 20250314,6470,6400,6510,6390,8723,56570860,00,0.00,N,2,10, 20250313,6460,6530,6545,6460,31955,207518330,00,0.00,N,5,-60, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 409b2529d55b..16fdfe5225b4 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 +20250318,1001,992,1002,992,149069,148721906,00,0.00,N,3,0, 20250317,1001,1003,1003,1000,222152,222351562,00,0.00,N,3,0, 20250314,1001,999,1005,999,64962,64979349,00,0.00,N,3,0, 20250313,1001,1006,1007,999,134259,134620357,00,0.00,N,5,-5, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index daf7946c3dd6..2519f3e4593a 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 +20250318,1094,1102,1109,1081,39193,42964368,00,0.00,N,5,-17, 20250317,1111,1112,1130,1091,55579,61897125,00,0.00,N,5,-1, 20250314,1112,1079,1188,1068,379594,429113969,00,0.00,N,2,32, 20250313,1080,1115,1115,1074,35740,38921489,00,0.00,N,5,-26, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index cba6ec0b01b1..18e12e692192 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 +20250318,89700,89600,90000,89000,995,88903000,00,0.00,N,2,100, 20250317,89600,89700,91000,88800,2563,228597900,00,0.00,N,3,0, 20250314,89600,90900,91500,88800,4001,360665700,00,0.00,N,5,-1300, 20250313,90900,90700,91000,90600,1912,173422850,00,0.00,N,2,200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 6cefd90348cd..d4bce29137b2 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 +20250318,6700,6700,6780,6560,143010,955591660,02,0.00,N,5,-470, 20250317,7170,7200,7270,7170,94066,677723660,00,0.00,N,5,-100, 20250314,7270,7280,7310,7210,43623,316951035,00,0.00,N,5,-10, 20250313,7280,7260,7330,7260,23091,168242320,00,0.00,N,3,0, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 9f5ea63004b7..79d3eec7d4f5 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 +20250318,13840,13910,14030,13740,28204,391176470,00,0.00,N,5,-70, 20250317,13910,13980,13980,13810,34309,475961740,00,0.00,N,2,40, 20250314,13870,13910,13950,13690,31589,436382000,00,0.00,N,5,-50, 20250313,13920,13800,14070,13800,41516,577311230,00,0.00,N,2,120, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 66892f152378..9c2dbc84c279 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 +20250318,14780,14910,15060,14630,47441,702210070,00,0.00,N,5,-220, 20250317,15000,14580,15080,14550,45661,679123370,00,0.00,N,2,420, 20250314,14580,14900,14900,14370,67132,973867635,00,0.00,N,5,-180, 20250313,14760,14740,14900,14700,50491,746346110,00,0.00,N,3,0, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index ca3de8b09da5..98313cd889d1 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 +20250318,5200,5380,5490,5100,220676,1151910900,00,0.00,N,5,-190, 20250317,5390,5410,5540,5190,384603,2059325720,00,0.00,N,5,-10, 20250314,5400,5210,5470,5030,315768,1653066950,00,0.00,N,2,250, 20250313,5150,5200,5460,4900,363524,1851945937,00,0.00,N,5,-110, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 9f9ab45eeff7..ebc4c21d7e36 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 +20250318,16930,16900,17010,16880,336587,5700036855,00,0.00,N,2,30, 20250317,16900,16900,16900,16770,427102,7200477250,00,0.00,N,2,120, 20250314,16780,16640,16810,16600,345001,5776522990,00,0.00,N,2,140, 20250313,16640,16950,16990,16570,1310670,21861441280,00,0.00,N,5,-280, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index c7f2f2f62bec..99fc3f18bbaf 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 +20250318,401,400,415,393,144128,57774194,00,0.00,N,2,6, 20250317,395,399,414,391,249504,100238572,00,0.00,N,2,6, 20250314,389,382,390,380,53944,20846030,00,0.00,N,2,7, 20250313,382,389,398,382,80875,31319629,00,0.00,N,5,-2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 2692e8e0da8a..3a7e01627ddf 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 +20250318,209000,211000,214000,208000,669726,140915623250,00,0.00,N,5,-2000, 20250317,211000,210000,211000,207500,481843,101137862500,00,0.00,N,2,3000, 20250314,208000,215500,216500,208000,519114,108970502000,00,0.00,N,5,-8000, 20250313,216000,217500,219500,213000,622944,134391521500,00,0.00,N,2,2000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index a064f04dd0b5..8cb6a01fb1b8 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 +20250318,1970,2000,2000,1953,56300,110963102,00,0.00,N,5,-40, 20250317,2010,2000,2015,1984,13790,27604929,00,0.00,N,2,10, 20250314,2000,1999,2015,1983,20191,40316694,00,0.00,N,2,12, 20250313,1988,2005,2030,1983,48345,96398435,00,0.00,N,5,-37, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 3072a09bb9dd..a836db93c957 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 +20250318,12340,12300,12440,12300,59987,741062005,00,0.00,N,2,10, 20250317,12330,12470,12840,12300,94687,1173834465,00,0.00,N,5,-140, 20250314,12470,12310,12470,12270,91736,1133825115,00,0.00,N,2,140, 20250313,12330,12360,12620,12320,103080,1283708910,00,0.00,N,5,-70, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index facb9a7332f2..64e8a6e9b274 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 +20250318,8530,8570,8590,8500,37083,316669180,00,0.00,N,5,-40, 20250317,8570,8530,8620,8460,45771,389732930,00,0.00,N,2,40, 20250314,8530,8600,8610,8490,81570,696605220,00,0.00,N,5,-20, 20250313,8550,8670,8680,8550,87141,746921275,00,0.00,N,5,-120, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 44db8cbe76cb..aa9e728e1004 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 +20250318,3970,3940,3990,3940,21892,86622890,00,0.00,N,2,15, 20250317,3955,3935,3960,3920,19051,75054920,00,0.00,N,2,20, 20250314,3935,3885,3940,3865,19283,75260845,00,0.00,N,2,45, 20250313,3890,3920,3935,3860,34948,136262685,00,0.00,N,5,-30, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index ff0bbb441039..d090f43e0d92 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 +20250318,389,390,393,387,33713,13152338,00,0.00,N,5,-3, 20250317,392,392,396,389,34608,13522637,00,0.00,N,5,-1, 20250314,393,396,397,391,58761,23154338,00,0.00,N,5,-4, 20250313,397,400,400,391,30847,12166198,00,0.00,N,2,4, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 0e9418859f7a..4339a32a0fd1 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 +20250318,44000,43700,45050,43500,2475410,109729629600,00,0.00,N,2,500, 20250317,43500,43500,43850,42300,1693348,73013531925,00,0.00,N,2,50, 20250314,43450,43100,44050,43100,1733603,75338202975,00,0.00,N,2,300, 20250313,43150,44150,44750,42350,3269454,142308402925,00,0.00,N,5,-950, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index e4a7d0943016..88462dc3b759 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 +20250318,54500,55500,55500,54500,37615,2064938300,00,0.00,N,5,-600, 20250317,55100,55200,55800,54700,38785,2139131900,00,0.00,N,5,-200, 20250314,55300,55300,55900,54600,39157,2165259300,00,0.00,N,2,500, 20250313,54800,55900,55900,54800,79868,4404914850,00,0.00,N,5,-600, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 0a465eaa372a..4a29d763a944 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 +20250318,2910,2945,2945,2895,265179,773253967,00,0.00,N,5,-20, 20250317,2930,2825,2940,2800,948743,2744045535,00,0.00,N,2,155, 20250314,2775,2750,2785,2740,108030,298382687,00,0.00,N,2,25, 20250313,2750,2745,2750,2730,46843,128303742,00,0.00,N,2,5, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 5b21084c0a73..5acbd213629b 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 +20250318,1517,1520,1525,1505,54165,81781197,00,0.00,N,5,-3, 20250317,1520,1510,1525,1505,89941,136236158,00,0.00,N,2,13, 20250314,1507,1539,1540,1504,108618,164403267,00,0.00,N,5,-27, 20250313,1534,1507,1542,1505,552854,846177155,00,0.00,N,2,60, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 1568ce711e05..003cb2166421 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 +20250318,63000,70000,70000,62900,2847057,183976601800,00,0.00,N,5,-6700, 20250317,69700,69800,70600,68500,449196,31369118050,00,0.00,N,5,-100, 20250314,69800,70200,70800,68200,652284,45025713100,00,0.00,N,5,-900, 20250313,70700,70700,71300,69700,425193,29943773950,00,0.00,N,2,600, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index cd367a110182..446a9e045722 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 +20250318,2695,2680,2730,2665,56930,153399980,00,0.00,N,5,-5, 20250317,2700,2700,2745,2655,77805,210389908,00,0.00,N,3,0, 20250314,2700,2665,2760,2645,120855,323529051,00,0.00,N,5,-35, 20250313,2735,2810,2850,2735,216399,603172095,00,0.00,N,5,-75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index e368e2806426..43e3dcf70605 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 +20250318,5870,5860,5940,5810,34287,201115960,00,0.00,N,3,0, 20250317,5870,5770,5970,5760,39251,230554445,00,0.00,N,2,100, 20250314,5770,5560,5830,5560,36142,208295910,00,0.00,N,2,100, 20250313,5670,5890,5890,5630,32654,186907115,00,0.00,N,5,-50, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index d53687e4a3c1..c5f0eb7a9f20 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 +20250318,3835,3805,3835,3775,40090,152591722,00,0.00,N,2,15, 20250317,3820,3720,3850,3720,68830,262638186,00,0.00,N,2,100, 20250314,3720,3720,3810,3705,54737,205350477,00,0.00,N,2,30, 20250313,3690,3675,3720,3655,15941,58840606,00,0.00,N,3,0, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index c1b58eb036c8..5d278df0d46a 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 +20250318,701,714,716,700,527884,371789882,00,0.00,N,5,-10, 20250317,711,747,747,711,998989,721226028,00,0.00,N,5,-14, 20250314,725,714,726,711,458368,341497040,00,0.00,N,2,11, 20250313,714,720,725,708,252274,180521361,00,0.00,N,5,-2, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 644457d49c91..467845a1349e 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 +20250318,2130,2135,2145,2120,24724,52591589,00,0.00,N,5,-5, 20250317,2135,2150,2150,2125,40980,87354014,00,0.00,N,5,-30, 20250314,2165,2160,2170,2145,39805,85779115,00,0.00,N,3,0, 20250313,2165,2150,2175,2130,85850,184550365,00,0.00,N,2,15, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 97d82636e0b2..4a5545c64715 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 +20250318,1019,1036,1070,973,433843,444438542,00,0.00,N,5,-10, 20250317,1029,990,1060,990,546828,562596374,00,0.00,N,2,39, 20250314,990,970,1004,970,246211,242618696,00,0.00,N,2,21, 20250313,969,968,990,950,198315,190448259,00,0.00,N,5,-1, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index d2d7b57179ec..e8cf0e88b81e 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,577,577,577,577,0,0,00,0.00,Y,3,0, -20250314,577,577,577,577,0,0,00,0.00,Y,0,0, -20250313,577,577,577,577,0,0,00,0.00,Y,0,0, +20250318,577,577,577,577,0,0,00,0.00,Y,3,0, +20250317,577,577,577,577,0,0,00,0.00,Y,0,0, +20250314,577,577,577,577,0,0,00,0.00,N,0,0, +20250313,577,577,577,577,0,0,00,0.00,N,0,0, 20250312,577,577,577,577,0,0,00,0.00,N,0,0, 20250311,577,577,577,577,0,0,00,0.00,N,0,0, 20250310,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 653a91aab570..4596f73d5936 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 +20250318,25500,25250,25700,25250,1846,46929900,00,0.00,N,3,0, 20250317,25500,25350,25800,25300,3437,87420000,00,0.00,N,2,150, 20250314,25350,25350,25500,25150,4374,110927950,00,0.00,N,2,250, 20250313,25100,25650,25650,25000,12660,319042900,00,0.00,N,5,-450, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 715f9204688e..39ea4d4a7ff0 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 +20250318,7000,7140,7140,6930,245893,1727855070,00,0.00,N,5,-80, 20250317,7080,6920,7130,6910,266774,1883997305,00,0.00,N,2,200, 20250314,6880,6620,6920,6600,216941,1482507100,00,0.00,N,2,250, 20250313,6630,6710,6770,6530,130437,867035590,00,0.00,N,5,-40, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index cf997a5f11cd..1c9876075ddd 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 +20250318,14210,14460,14530,14200,16228,232340855,00,0.00,N,5,-390, 20250317,14600,14000,14840,13990,42360,616009440,00,0.00,N,2,610, 20250314,13990,14030,14100,13860,28520,397593140,00,0.00,N,5,-110, 20250313,14100,14160,14400,14060,12549,177446500,00,0.00,N,5,-160, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 12aa2e8c3c4a..6a010ce20300 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 +20250318,8370,8430,8490,8260,36445,303304015,00,0.00,N,5,-100, 20250317,8470,8440,8560,8230,32774,274041900,00,0.00,N,2,50, 20250314,8420,8650,8730,8380,54461,462543710,00,0.00,N,5,-250, 20250313,8670,8590,8930,8590,56102,493115590,00,0.00,N,2,10, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 39925cc3ffcf..639a53b59f0b 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 +20250318,36500,37000,37400,36350,506284,18670662300,00,0.00,N,5,-350, 20250317,36850,36850,37700,36300,593202,21854788775,00,0.00,N,2,100, 20250314,36750,37100,37800,36700,765861,28423495950,00,0.00,N,2,50, 20250313,36700,36000,36900,35900,1227337,44816643400,00,0.00,N,2,850, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 7ca9b9a21e3c..e8f77e8ecbee 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 +20250318,9130,9430,9610,9090,91139,837933835,00,0.00,N,5,-220, 20250317,9350,9800,10570,9320,563797,5551498185,00,0.00,N,2,120, 20250314,9230,9660,9660,9010,112930,1052109375,00,0.00,N,2,430, 20250313,8800,8820,8880,8800,3888,34254190,00,0.00,N,5,-60, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index d1af092377f3..073fb889520b 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 +20250318,32100,32250,32250,31350,24547,783524575,00,0.00,N,3,0, 20250317,32100,31900,32200,31600,9673,308397175,00,0.00,N,2,100, 20250314,32000,31450,32150,31150,19920,633491275,00,0.00,N,2,650, 20250313,31350,30550,31450,30250,24150,748892975,00,0.00,N,2,1300, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 1b4bcfc27aa4..d57efd1109b8 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 +20250318,3160,3265,3265,3155,496727,1580980077,00,0.00,N,5,-50, 20250317,3210,3150,3235,3150,634739,2035926354,00,0.00,N,2,75, 20250314,3135,3115,3175,3080,497843,1566521109,00,0.00,N,2,65, 20250313,3070,3200,3230,3070,715864,2233193047,00,0.00,N,5,-100, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 7578b5280f59..f77347a55aef 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 +20250318,11940,11900,12180,11850,24968,300434100,00,0.00,N,5,-60, 20250317,12000,12300,12430,12000,44467,538276455,00,0.00,N,5,-390, 20250314,12390,12230,12515,12070,41507,509961360,00,0.00,N,2,40, 20250313,12350,13350,13350,12170,146339,1855950075,00,0.00,N,5,-950, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index ad29b0be8ad3..fa624c4f513a 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 +20250318,163400,165000,165200,163000,34863,5714212150,00,0.00,N,5,-1000, 20250317,164400,165800,166800,163900,43866,7238859100,00,0.00,N,5,-400, 20250314,164800,164200,167700,162700,94501,15670707850,00,0.00,N,2,1800, 20250313,163000,158600,164500,158300,176597,28674784100,00,0.00,N,2,5200, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 4112bb5bef4f..fce8d9085ea2 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 +20250318,2155,2170,2170,2140,13308,28699620,00,0.00,N,5,-15, 20250317,2170,2125,2270,2125,40596,88919695,00,0.00,N,2,45, 20250314,2125,2095,2125,2090,8029,16933220,00,0.00,N,2,30, 20250313,2095,2110,2115,2095,12774,26823275,00,0.00,N,5,-15, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index c0b3e4aa8aa0..60f383365e6c 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 +20250318,3615,3525,3655,3500,1152227,4141653950,00,0.00,N,2,115, 20250317,3500,3450,3510,3375,265841,914171205,00,0.00,N,2,75, 20250314,3425,3450,3530,3355,498128,1703805026,00,0.00,N,5,-70, 20250313,3495,3445,3635,3365,955712,3357669195,00,0.00,N,2,85, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index faec96d87bff..f21afa1f6e26 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,425,425,425,425,0,0,00,0.00,Y,3,0, -20250314,425,425,425,425,0,0,00,0.00,Y,0,0, -20250313,425,428,432,425,284468,121945719,00,0.00,Y,5,-3, +20250318,425,425,425,425,0,0,00,0.00,Y,3,0, +20250317,425,425,425,425,0,0,00,0.00,Y,0,0, +20250314,425,425,425,425,0,0,00,0.00,N,0,0, +20250313,425,428,432,425,284468,121945719,00,0.00,N,5,-3, 20250312,428,430,431,424,269053,114929986,00,0.00,N,5,-2, 20250311,430,432,433,425,143748,61483793,00,0.00,N,5,-2, 20250310,432,431,434,430,140035,60432113,00,0.00,N,2,1, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 17ad16a3002d..b70aae659695 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 +20250318,4945,4905,4950,4905,28533,140546710,00,0.00,N,2,5, 20250317,4940,4950,4990,4900,49465,243626774,00,0.00,N,5,-10, 20250314,4950,4960,4985,4925,22955,113728715,00,0.00,N,5,-5, 20250313,4955,4960,4995,4940,12298,61042781,00,0.00,N,5,-15, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index a9aebce16e3d..f8b0e7118fa4 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 +20250318,6440,6400,6450,6340,6473,41531990,00,0.00,N,2,40, 20250317,6400,6400,6430,6300,13971,88503210,00,0.00,N,2,30, 20250314,6370,6390,6400,6310,8797,55973780,00,0.00,N,5,-20, 20250313,6390,6280,6400,6260,4796,30340590,00,0.00,N,2,110, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 2a58b42104f7..0221d445af54 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250314,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250313,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250318,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250317,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250314,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250313,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250312,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250311,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250310,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index f5b1a966850a..515396550a08 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 +20250318,1535,1560,1560,1510,63076,96113105,00,0.00,N,5,-25, 20250317,1560,1570,1570,1504,63566,97339590,00,0.00,N,2,32, 20250314,1528,1479,1530,1457,42835,63702096,00,0.00,N,2,49, 20250313,1479,1488,1549,1452,70571,103878644,00,0.00,N,2,1, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 2ec5b4a9a86e..03e062a2c7b7 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 +20250318,17630,17620,17640,17560,2947,51865400,00,0.00,N,2,50, 20250317,17580,17560,17600,17470,1044,18323110,00,0.00,N,2,40, 20250314,17540,17360,17550,17360,4227,73689040,00,0.00,N,2,150, 20250313,17390,17330,17550,17300,3619,62919000,00,0.00,N,3,0, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 86d57b74c999..8ea701ebcf5c 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 +20250318,22400,22350,22650,21800,186357,4150742150,00,0.00,N,2,50, 20250317,22350,22000,22550,21700,285295,6336216575,00,0.00,N,2,950, 20250314,21400,20800,21700,20750,117342,2503159325,00,0.00,N,2,650, 20250313,20750,21900,21950,20750,225106,4768528975,00,0.00,N,5,-650, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 5113753fb1b8..06e3188baaee 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 +20250318,31650,32200,33150,31450,66029,2109383925,00,0.00,N,5,-750, 20250317,32400,32150,32600,31850,51985,1680565650,00,0.00,N,2,650, 20250314,31750,31000,32100,30650,50228,1589995350,00,0.00,N,2,1050, 20250313,30700,31950,32100,30700,55865,1734561400,00,0.00,N,5,-950, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 82415b518609..905c8bdc83ba 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 +20250318,10170,10450,10450,10110,140250,1430514605,00,0.00,N,5,-160, 20250317,10330,10030,10350,9890,280424,2861579975,00,0.00,N,2,350, 20250314,9980,10070,10070,9880,161415,1609402490,00,0.00,N,5,-110, 20250313,10090,10120,10280,9940,265816,2696443395,00,0.00,N,5,-10, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index d9570e3806eb..d00d9cc59be6 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 +20250318,38250,37950,40600,37700,2091815,81707254175,00,0.00,N,2,350, 20250317,37900,34550,38050,34200,2595321,95893496025,00,0.00,N,2,4050, 20250314,33850,33600,34200,33300,327227,11090144950,00,0.00,N,2,700, 20250313,33150,33800,34350,33050,565966,19070360025,00,0.00,N,3,0, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index d1f2f721cb5d..eda915ee7377 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 +20250318,2385,2430,2460,2385,95153,229040703,00,0.00,N,5,-45, 20250317,2430,2445,2470,2415,97889,238577520,00,0.00,N,5,-10, 20250314,2440,2410,2460,2400,58486,142533347,00,0.00,N,2,10, 20250313,2430,2505,2530,2410,137921,340318526,00,0.00,N,5,-80, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 3b684bbfbf16..9ff04a70bce9 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 +20250318,5450,5470,5600,5420,23887,130610420,00,0.00,N,5,-20, 20250317,5470,5520,5560,5460,31968,176141755,00,0.00,N,5,-90, 20250314,5560,5510,5560,5400,30996,170539200,00,0.00,N,2,40, 20250313,5520,5540,5630,5460,38805,214892280,00,0.00,N,5,-10, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 14b267943eff..67ccf8963685 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 +20250318,1668,1685,1685,1667,10034,16777427,00,0.00,N,5,-7, 20250317,1675,1677,1685,1670,3015,5055329,00,0.00,N,5,-1, 20250314,1676,1676,1676,1671,3677,6150333,00,0.00,N,3,0, 20250313,1676,1685,1685,1664,4885,8191034,00,0.00,N,5,-7, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 2f2b5fc11c8f..3b4dc2688cf5 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 +20250318,5090,5200,5200,5050,1024732,5215994315,00,0.00,N,5,-110, 20250317,5200,5070,5230,4965,974442,4993406700,00,0.00,N,2,60, 20250314,5140,5060,5200,5030,803461,4124480065,00,0.00,N,2,80, 20250313,5060,5220,5220,5030,982851,5007296280,00,0.00,N,5,-130, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index c0e9311faa2d..1a5dd6114fc3 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 +20250318,1353,1354,1355,1342,13769,18541507,00,0.00,N,5,-1, 20250317,1354,1356,1357,1343,3337,4510216,00,0.00,N,2,1, 20250314,1353,1345,1355,1341,16357,22033254,00,0.00,N,3,0, 20250313,1353,1348,1359,1348,2188,2962263,00,0.00,N,2,3, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 32622dd59a1a..9b993b099430 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 +20250318,4125,4070,4125,4070,47294,193846550,00,0.00,N,2,50, 20250317,4075,4060,4105,4050,21406,87250886,00,0.00,N,2,15, 20250314,4060,4035,4090,4030,16763,67868036,00,0.00,N,2,25, 20250313,4035,4075,4100,4020,45269,182782878,00,0.00,N,5,-20, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index c34e0ce0e86a..89da42bfda7a 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 +20250318,6080,6010,6190,6010,19226,116897170,00,0.00,N,2,30, 20250317,6050,6280,6280,6030,24172,146787260,00,0.00,N,5,-100, 20250314,6150,5935,6180,5850,10630,64504190,00,0.00,N,2,160, 20250313,5990,6080,6180,5960,22753,137661300,00,0.00,N,5,-90, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 056d68017588..63b11adf9552 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 +20250318,1085,1096,1099,1085,32221,35134977,00,0.00,N,5,-14, 20250317,1099,1097,1102,1093,27014,29672518,00,0.00,N,2,2, 20250314,1097,1091,1104,1091,18873,20727711,00,0.00,N,2,7, 20250313,1090,1096,1103,1090,21470,23525211,00,0.00,N,5,-6, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 85caa2b36e31..c46099bfb496 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 +20250318,5370,5430,5450,5270,89394,479447070,00,0.00,N,5,-60, 20250317,5430,5360,5430,5290,74056,396996805,00,0.00,N,2,110, 20250314,5320,5350,5380,5300,51973,276900005,00,0.00,N,3,0, 20250313,5320,5380,5570,5310,111428,601820265,00,0.00,N,5,-50, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index e998560e8de0..609bb9ea2616 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 +20250318,9390,9420,9500,9320,55823,523919350,00,0.00,N,5,-10, 20250317,9400,9530,9630,9340,119098,1120190935,00,0.00,N,5,-60, 20250314,9460,9300,9470,9290,52740,494623970,00,0.00,N,2,110, 20250313,9350,9410,9560,9320,77311,727873020,00,0.00,N,2,40, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 15c73e63a023..ad0a92db435f 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 +20250318,2370,2355,2385,2355,46986,111615638,00,0.00,N,2,5, 20250317,2365,2370,2380,2355,27451,64927150,00,0.00,N,5,-5, 20250314,2370,2370,2400,2365,44212,105051127,00,0.00,N,5,-10, 20250313,2380,2455,2455,2350,83452,199191831,00,0.00,N,2,30, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 6c2089d1e06c..19e00996cc56 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 +20250318,29550,29400,29750,29400,53431,1577639175,00,0.00,N,2,150, 20250317,29400,29450,29550,29250,65376,1920403200,00,0.00,N,2,100, 20250314,29300,29600,29650,29300,52533,1546507075,00,0.00,N,5,-300, 20250313,29600,29700,29850,29550,42193,1251792350,00,0.00,N,5,-100, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 75e0af74f03b..d99cfcf177c3 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 +20250318,1420,1415,1421,1405,4627,6540762,00,0.00,N,5,-3, 20250317,1423,1423,1423,1400,8747,12368210,00,0.00,N,3,0, 20250314,1423,1417,1500,1400,11194,15929118,00,0.00,N,2,7, 20250313,1416,1433,1433,1402,1592,2245408,00,0.00,N,2,3, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 40c080c0146b..c5771e88b8f4 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 +20250318,1037,1014,1046,1014,507459,523799638,00,0.00,N,2,26, 20250317,1011,1033,1035,1011,265072,270361445,00,0.00,N,5,-13, 20250314,1024,1060,1092,1020,1419036,1480434915,00,0.00,N,2,7, 20250313,1017,1026,1031,1002,298536,302676746,00,0.00,N,5,-2, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 07f17d22e14b..717dec4e07cc 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 +20250318,6340,6430,6460,6280,25292,160373620,00,0.00,N,5,-100, 20250317,6440,6330,6450,6300,23787,152148710,00,0.00,N,2,140, 20250314,6300,6320,6380,6250,17214,108601950,00,0.00,N,5,-20, 20250313,6320,6540,6540,6300,15939,101296800,00,0.00,N,5,-140, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 9a4aada7a1ab..688ae6eec469 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 +20250318,887,910,920,885,79795,71550272,00,0.00,N,5,-23, 20250317,910,917,920,906,50650,46214498,00,0.00,N,5,-4, 20250314,914,915,925,913,30807,28259084,00,0.00,N,5,-7, 20250313,921,937,946,915,113226,104502328,00,0.00,N,5,-15, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index e4815bdce434..2f964baeefca 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 +20250318,7150,6960,7190,6960,39990,284904795,00,0.00,N,2,110, 20250317,7040,7050,7150,7020,44307,313545330,00,0.00,N,3,0, 20250314,7040,6810,7120,6810,34452,241851785,00,0.00,N,2,170, 20250313,6870,6890,7000,6720,21162,146519045,00,0.00,N,5,-90, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 14c67d3adf6c..11dc4600c327 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 +20250318,2510,2515,2555,2505,139941,352572232,00,0.00,N,5,-5, 20250317,2515,2525,2535,2495,117402,294959125,00,0.00,N,3,0, 20250314,2515,2515,2555,2500,75538,190645657,00,0.00,N,3,0, 20250313,2515,2530,2600,2510,169704,432165351,00,0.00,N,5,-20, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 6de6648c1cdc..d1369447fbf5 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 +20250318,16190,15900,16210,15830,22467,360953520,00,0.00,N,2,250, 20250317,15940,15680,15940,15670,38550,611412000,00,0.00,N,2,220, 20250314,15720,15620,15740,15570,23597,368713505,00,0.00,N,2,100, 20250313,15620,15180,15790,15150,31115,482898340,00,0.00,N,2,410, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index a59dae494362..e5f5c2496388 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, -20250314,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250313,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250318,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250317,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250314,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250313,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250312,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250311,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250310,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index 04260dd2bdce..54d430bb2aab 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 +20250318,10100,10100,10140,9920,46673,468232460,00,0.00,N,2,110, 20250317,9990,9970,10100,9720,83563,832105445,00,0.00,N,2,100, 20250314,9890,10160,10450,9830,122172,1226099075,00,0.00,N,5,-270, 20250313,10160,10340,10450,10100,191738,1957862945,00,0.00,N,5,-140, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index d5342ff305c4..6fe5338ed926 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 +20250318,3005,3025,3095,2995,48016,145110115,00,0.00,N,5,-10, 20250317,3015,3090,3095,3010,83266,253325828,00,0.00,N,5,-70, 20250314,3085,3095,3105,3010,51652,158144010,00,0.00,N,2,35, 20250313,3050,3055,3300,3035,601633,1910081648,00,0.00,N,5,-5, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 5533ba37bfd4..57387126ef01 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 +20250318,3115,3125,3135,3105,89721,279792113,00,0.00,N,5,-5, 20250317,3120,3125,3150,3100,138599,432210800,00,0.00,N,5,-15, 20250314,3135,3100,3160,3100,85976,269255415,00,0.00,N,2,15, 20250313,3120,3145,3155,3120,98901,310503818,00,0.00,N,5,-10, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 7e2d88625476..cd2ed4d2b2ad 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 +20250318,235,234,238,233,705000,166039702,00,0.00,N,2,2, 20250317,233,237,239,233,534655,125798909,00,0.00,N,5,-2, 20250314,235,233,237,232,656488,153728605,00,0.00,N,2,2, 20250313,233,238,244,232,1856961,437837199,00,0.00,N,5,-3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index a7e3da717928..5860d9bbdbda 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 +20250318,1674,1559,1689,1540,264409,434377050,00,0.00,N,2,109, 20250317,1565,1555,1567,1503,115731,177583117,00,0.00,N,5,-1, 20250314,1566,1565,1580,1530,1282401,2006084360,00,0.00,N,2,1, 20250313,1565,1461,1700,1460,960157,1522088124,00,0.00,N,2,104, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index d8715fbb96aa..fd132f3a1fc6 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 +20250318,766,760,780,756,105531,81230642,00,0.00,N,5,-7, 20250317,773,750,780,738,315456,240961008,00,0.00,N,2,23, 20250314,750,711,754,711,117772,86870473,00,0.00,N,2,23, 20250313,727,739,747,716,128904,93823131,00,0.00,N,5,-11, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index cd07c9476fe1..4123cc0cc83c 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 +20250318,4145,4155,4175,4110,24706,102275530,00,0.00,N,5,-5, 20250317,4150,4155,4195,4105,33430,138531029,00,0.00,N,5,-10, 20250314,4160,4045,4190,4045,42726,177115720,00,0.00,N,2,115, 20250313,4045,4220,4220,4045,38351,156689015,00,0.00,N,5,-75, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index a8a3f46c8760..bac12103060d 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 +20250318,3680,3665,3850,3630,82470,306221005,00,0.00,N,2,20, 20250317,3660,3710,3730,3645,32057,117654020,00,0.00,N,5,-35, 20250314,3695,3625,3715,3625,29150,106741059,00,0.00,N,2,70, 20250313,3625,3600,3680,3595,43682,158825715,00,0.00,N,5,-10, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 49b06724afc9..e35746692fb2 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 +20250318,251,253,255,249,735911,184816854,00,0.00,N,5,-2, 20250317,253,259,259,251,978036,247357088,00,0.00,N,5,-2, 20250314,255,254,260,249,1069600,270613095,00,0.00,N,3,0, 20250313,255,259,265,253,1249842,323602073,00,0.00,N,5,-4, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index f9cd47207cce..7619de17fff8 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 +20250318,3200,3235,3235,3200,892,2865886,00,0.00,N,5,-35, 20250317,3235,3240,3355,3155,5598,18268142,00,0.00,N,2,70, 20250314,3165,3155,3290,3155,3960,12819895,00,0.00,N,2,10, 20250313,3155,3150,3175,3130,4477,14142835,00,0.00,N,3,0, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index c0b12e88e53f..bd11267bf6a0 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 +20250318,6440,6420,6450,6350,36073,230915310,00,0.00,N,2,20, 20250317,6420,6380,6420,6270,25633,163244695,00,0.00,N,2,40, 20250314,6380,6290,6380,6220,17403,109928150,00,0.00,N,2,50, 20250313,6330,6280,6350,6240,22063,138528110,00,0.00,N,2,30, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index bd8798db08df..094b2b143ff3 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 +20250318,3650,3620,3675,3600,37473,136710735,00,0.00,N,2,30, 20250317,3620,3515,3630,3510,47327,169445290,00,0.00,N,2,105, 20250314,3515,3535,3540,3425,116175,403845275,00,0.00,N,5,-20, 20250313,3535,3550,3555,3495,42626,149783210,00,0.00,N,5,-25, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 3088d1b11aab..070b5e68c090 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 +20250318,141600,145100,145500,140300,83123,11809118150,00,0.00,N,5,-1500, 20250317,143100,138500,146900,138000,237164,34224908250,00,0.00,N,2,7700, 20250314,135400,134400,137900,133600,82761,11229959300,00,0.00,N,2,900, 20250313,134500,135800,139100,132400,124564,16823913700,00,0.00,N,5,-300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 0e3fbb1bb9f1..e9d518f6b641 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 +20250318,54600,55400,55500,54600,37001,2034164650,00,0.00,N,5,-700, 20250317,55300,56000,56500,54700,60012,3314936800,00,0.00,N,5,-700, 20250314,56000,56800,56900,56000,52034,2933805400,00,0.00,N,5,-1100, 20250313,57100,57000,57100,55500,95055,5364550550,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 61b0a601a659..29e92ada8897 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 +20250318,31650,31350,32150,31050,170390,5386501950,00,0.00,N,2,600, 20250317,31050,31700,31850,30900,215358,6702901750,00,0.00,N,5,-650, 20250314,31700,32150,32600,31150,263891,8406755175,00,0.00,N,5,-450, 20250313,32150,31550,33350,31500,466781,15137403500,00,0.00,N,2,150, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 77f3fdc8fe00..c6bfba2bef80 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 +20250318,5140,4980,5200,4950,645941,3291665040,00,0.00,N,2,110, 20250317,5030,4755,5060,4690,800397,3942240573,00,0.00,N,2,275, 20250314,4755,4730,4820,4695,292159,1386908660,00,0.00,N,2,15, 20250313,4740,4640,4810,4520,422377,1963285147,00,0.00,N,2,100, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index c3aa542265ac..df62c2585d8c 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 +20250318,6500,6500,6590,6440,8816,57039660,00,0.00,N,3,0, 20250317,6500,6520,6650,6460,13928,90706715,00,0.00,N,5,-20, 20250314,6520,6350,6530,6300,11044,71358690,00,0.00,N,2,160, 20250313,6360,6580,6580,6350,20296,130185595,00,0.00,N,5,-190, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 836a7fcd29a8..df89cd2abf46 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 +20250318,1527,1533,1545,1527,42272,64584270,00,0.00,N,5,-6, 20250317,1533,1566,1585,1521,17165,26292812,00,0.00,N,5,-33, 20250314,1566,1548,1573,1530,4379,6818243,00,0.00,N,2,18, 20250313,1548,1590,1590,1533,8864,13745594,00,0.00,N,5,-5, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 2ba936766e51..a934c8168a51 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 +20250318,6000,6010,6020,5970,25538,153064410,00,0.00,N,5,-50, 20250317,6050,6010,6050,5940,25338,151839450,00,0.00,N,2,50, 20250314,6000,6020,6050,5970,35555,213216010,00,0.00,N,5,-30, 20250313,6030,6020,6080,5980,34211,205299485,00,0.00,N,2,10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index dd1150ad6a47..fbf12dec7676 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 +20250318,2535,2520,2540,2515,13787,34852245,00,0.00,N,2,15, 20250317,2520,2540,2545,2515,22283,56212676,00,0.00,N,5,-20, 20250314,2540,2535,2555,2525,9080,23058310,00,0.00,N,2,10, 20250313,2530,2535,2550,2515,12603,31827020,00,0.00,N,5,-5, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 0710a93019be..8746665219b2 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 +20250318,22050,21700,22100,21100,306400,6678166350,00,0.00,N,2,650, 20250317,21400,21700,22000,21250,370541,7986360575,00,0.00,N,2,500, 20250314,20900,20100,21250,20000,331305,6902891190,00,0.00,N,2,1180, 20250313,19720,19930,20450,19520,214377,4279198110,00,0.00,N,2,40, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 18137183b6c4..f40ba0d2a060 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 +20250318,125300,122900,126400,122100,108921,13600762900,00,0.00,N,2,3600, 20250317,121700,121800,122800,120400,58126,7043915900,00,0.00,N,2,1000, 20250314,120700,122300,122300,120200,45623,5515490100,00,0.00,N,5,-800, 20250313,121500,120500,122300,120500,82701,10042684250,00,0.00,N,2,200, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 4e46d3de8828..70903639479d 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 +20250318,2995,3050,3115,2820,2726309,7961914739,00,0.00,N,5,-480, 20250317,3475,3485,3650,3430,371388,1238150302,00,0.00,N,5,-10, 20250314,3485,3500,3510,3450,125059,435069487,00,0.00,N,2,15, 20250313,3470,3495,3645,3470,358942,1274923134,00,0.00,N,5,-30, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index b34719ad9242..fa1bb01c5aeb 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 +20250318,8470,8610,8610,8375,15927,134900625,00,0.00,N,5,-110, 20250317,8580,8640,8750,8570,9969,86109230,00,0.00,N,5,-140, 20250314,8720,8770,8880,8670,6829,59591545,00,0.00,N,5,-50, 20250313,8770,8950,8950,8770,6725,59297000,00,0.00,N,5,-120, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index a58d355410fe..ce3aa6ab83c2 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 +20250318,11750,10990,11750,10960,2094795,23916439270,00,0.00,N,2,770, 20250317,10980,11000,11330,10770,662184,7337493325,00,0.00,N,5,-20, 20250314,11000,11040,11540,10740,2520241,28210961715,00,0.00,N,2,430, 20250313,10570,10950,11300,10400,1191178,12952735030,00,0.00,N,5,-430, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index b0ce0e3a7ed1..e050a50425bc 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 +20250318,2750,2705,2790,2705,3661,10027970,00,0.00,N,2,10, 20250317,2740,2705,2745,2700,13301,36030337,00,0.00,N,2,40, 20250314,2700,2735,2755,2695,7674,20819865,00,0.00,N,5,-60, 20250313,2760,2765,2765,2730,15085,41516490,00,0.00,N,5,-5, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 5b0aa9e7269c..e3a452550cbd 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 +20250318,6990,6950,7070,6950,32734,229383505,00,0.00,N,2,50, 20250317,6940,6900,7220,6850,44355,311858365,00,0.00,N,2,120, 20250314,6820,6870,6960,6810,15093,104133885,00,0.00,N,5,-60, 20250313,6880,6900,6990,6850,6268,43146800,00,0.00,N,5,-60, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 4cd3994f79c7..aff6c204bb81 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 +20250318,15740,15610,15740,15580,16809,262865305,00,0.00,N,3,0, 20250317,15740,15670,15870,15580,24896,391178265,00,0.00,N,2,80, 20250314,15660,15540,15800,15400,24815,386134670,00,0.00,N,2,60, 20250313,15600,15730,16000,15490,18708,291241080,00,0.00,N,5,-70, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 94a632fdaf7b..db004de095a4 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 +20250318,3460,3475,3485,3455,45760,158376140,00,0.00,N,2,5, 20250317,3455,3435,3475,3405,72530,250354635,00,0.00,N,2,5, 20250314,3450,3430,3500,3430,48866,169571192,00,0.00,N,2,15, 20250313,3435,3445,3520,3435,52020,180134820,00,0.00,N,5,-30, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index a75bd3af1b72..6550881b8a18 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 +20250318,2695,2730,2745,2685,455426,1232374453,00,0.00,N,5,-5, 20250317,2700,2710,2745,2695,582717,1584741254,00,0.00,N,2,10, 20250314,2690,2660,2715,2655,558826,1500071114,00,0.00,N,2,35, 20250313,2655,2650,2705,2635,686931,1829557881,00,0.00,N,2,40, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 7d027ba03a73..d7224223a341 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 +20250318,2570,2595,2600,2535,15083,38407648,00,0.00,N,5,-30, 20250317,2600,2610,2625,2580,3039,7879888,00,0.00,N,5,-10, 20250314,2610,2615,2635,2605,1161,3031580,00,0.00,N,5,-25, 20250313,2635,2660,2670,2540,4813,12587400,00,0.00,N,5,-20, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 3a8cf7e0f73a..f884769eb32e 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 +20250318,3280,3265,3310,3255,283355,930299330,00,0.00,N,5,-15, 20250317,3295,3250,3305,3220,242925,795115881,00,0.00,N,2,50, 20250314,3245,3130,3280,3130,305076,986496378,00,0.00,N,2,110, 20250313,3135,3130,3170,3125,102829,323761925,00,0.00,N,5,-15, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 378a99783be1..19ce889e17f0 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 +20250318,440,449,469,437,427252,191373038,00,0.00,N,5,-14, 20250317,454,475,479,449,602180,278481365,00,0.00,N,5,-26, 20250314,480,488,488,461,254000,119833166,00,0.00,N,2,19, 20250313,461,454,471,450,71195,32772487,00,0.00,N,2,7, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index d04f20a0a7dc..66fff7adccc6 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 +20250318,5610,5600,5630,5590,25208,141246970,00,0.00,N,3,0, 20250317,5610,5630,5660,5590,14893,83502500,00,0.00,N,5,-20, 20250314,5630,5620,5640,5600,14826,83200655,00,0.00,N,2,10, 20250313,5620,5640,5640,5610,9501,53422150,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index dd9b00baad8c..e04cbf518e3f 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 +20250318,1539,1546,1546,1536,19084,29385644,00,0.00,N,3,0, 20250317,1539,1550,1559,1539,24248,37386704,00,0.00,N,5,-5, 20250314,1544,1543,1555,1541,45924,71012318,00,0.00,N,2,1, 20250313,1543,1549,1562,1542,108925,168645539,00,0.00,N,5,-6, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 16e9bf365e42..736ef607703a 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 +20250318,6030,6000,6050,5900,83802,499684300,00,0.00,N,2,60, 20250317,5970,5900,6480,5900,1737265,10906568870,00,0.00,N,2,70, 20250314,5900,6000,6090,5900,34767,206473620,00,0.00,N,5,-50, 20250313,5950,6040,6160,5950,45364,275677145,00,0.00,N,5,-70, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index d1e85eef16a7..7ab69977f8a9 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 +20250318,5860,5920,5990,5850,779080,4596848760,00,0.00,N,5,-10, 20250317,5870,5960,6010,5870,595548,3522825555,00,0.00,N,2,10, 20250314,5860,5940,6040,5830,737500,4374542675,00,0.00,N,5,-80, 20250313,5940,6060,6110,5940,659139,3960550700,00,0.00,N,5,-30, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index df67676fe8be..2b070d40bdf8 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 +20250318,6250,6250,6300,6200,269761,1685614745,00,0.00,N,3,0, 20250317,6250,6300,6340,6240,264917,1660516515,00,0.00,N,5,-40, 20250314,6290,6250,6290,6190,340751,2133954535,00,0.00,N,2,40, 20250313,6250,6280,6340,6240,412384,2582220805,00,0.00,N,5,-20, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index e1ec1190f85d..254663516697 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 +20250318,9420,9500,9530,9230,283862,2668336845,00,0.00,N,2,20, 20250317,9400,9100,9420,8990,352586,3256279760,00,0.00,N,2,190, 20250314,9210,9210,9270,9120,213381,1964289635,00,0.00,N,3,0, 20250313,9210,9240,9450,9210,251777,2342080000,00,0.00,N,2,10, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 67b9e778f2dd..739339b83a87 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 +20250318,3330,3325,3370,3300,38994,129954190,00,0.00,N,2,5, 20250317,3325,3340,3340,3270,47914,158147433,00,0.00,N,5,-10, 20250314,3335,3280,3350,3280,43903,146065258,00,0.00,N,2,35, 20250313,3300,3265,3325,3265,50995,168100287,00,0.00,N,2,35, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 7298ce8cb58d..4374859f9090 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 +20250318,93700,94800,95700,91800,141295,13279969350,00,0.00,N,2,300, 20250317,93400,91200,95600,90100,162679,15190486900,00,0.00,N,2,2200, 20250314,91200,92800,93800,90500,156717,14368293850,00,0.00,N,5,-2200, 20250313,93400,92800,94400,92400,142466,13279963650,00,0.00,N,5,-400, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 18b582c17976..87abef5bd2f2 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 +20250318,6400,6340,6560,6320,9793,62453620,00,0.00,N,2,60, 20250317,6340,6170,6710,6170,25564,164597535,00,0.00,N,2,170, 20250314,6170,5780,6200,5770,22815,138096310,00,0.00,N,2,370, 20250313,5800,5800,5800,5690,7210,41695680,00,0.00,N,3,0, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 7bf29892354a..e9d5787cab72 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,789,789,789,789,0,0,00,0.00,Y,3,0, -20250314,789,789,789,789,0,0,00,0.00,Y,0,0, -20250313,789,789,789,789,0,0,00,0.00,Y,0,0, +20250318,789,789,789,789,0,0,00,0.00,Y,3,0, +20250317,789,789,789,789,0,0,00,0.00,Y,0,0, +20250314,789,789,789,789,0,0,00,0.00,N,0,0, +20250313,789,789,789,789,0,0,00,0.00,N,0,0, 20250312,789,789,789,789,0,0,00,0.00,N,0,0, 20250311,789,789,789,789,0,0,00,0.00,N,0,0, 20250310,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index a8e57bc06f4a..a52dd4ffb1f6 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 +20250318,2935,2910,2945,2910,15282,44727845,00,0.00,N,2,15, 20250317,2920,2960,2960,2910,17870,52184640,00,0.00,N,5,-15, 20250314,2935,2960,2960,2905,25011,73098095,00,0.00,N,5,-5, 20250313,2940,2930,2955,2915,10063,29476175,00,0.00,N,2,10, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 7b23b676ac5a..cc66002c93ed 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 +20250318,23500,23150,23800,22950,24486,575141275,00,0.00,N,2,550, 20250317,22950,23250,23500,22750,32373,742415225,00,0.00,N,5,-350, 20250314,23300,23400,23500,23150,9436,219837800,00,0.00,N,5,-50, 20250313,23350,23800,23850,23300,21768,513643500,00,0.00,N,5,-250, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index b67b00b0603b..b72f6ae973c0 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 +20250318,6340,6330,6410,6310,29066,184182955,00,0.00,N,5,-60, 20250317,6400,6320,6450,6320,20805,132546645,00,0.00,N,2,40, 20250314,6360,6380,6470,6340,7295,46713590,00,0.00,N,5,-20, 20250313,6380,6520,6580,6380,22409,144236415,00,0.00,N,5,-110, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 203f2f64fe34..72ab1a904a9a 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 +20250318,4970,5000,5000,4895,22874,113112340,00,0.00,N,5,-30, 20250317,5000,5060,5100,4975,15377,76703670,00,0.00,N,5,-60, 20250314,5060,5020,5090,4985,13299,66668425,00,0.00,N,3,0, 20250313,5060,5030,5070,4920,16687,83030825,00,0.00,N,2,30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 2d9e717b8534..13e9731d043e 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 +20250318,5380,5400,5420,5330,15781,84760610,00,0.00,N,3,0, 20250317,5380,5400,5430,5360,7747,41749155,00,0.00,N,2,10, 20250314,5370,5370,5400,5300,4902,26252115,00,0.00,N,2,30, 20250313,5340,5390,5410,5340,7383,39623950,00,0.00,N,5,-40, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 95b44fee080c..e4b3936e5e69 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 +20250318,4105,4120,4135,4070,43164,176880669,00,0.00,N,3,0, 20250317,4105,4140,4215,4105,48261,200657025,00,0.00,N,5,-35, 20250314,4140,4155,4155,4050,29231,120187820,00,0.00,N,2,25, 20250313,4115,4190,4190,4110,44543,183899593,00,0.00,N,5,-75, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 8f75f9f97385..86cffa310e03 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 +20250318,60000,57500,61400,57000,531719,31736092750,00,0.00,N,2,3100, 20250317,56900,56900,58500,55100,295911,16823074100,00,0.00,N,2,1200, 20250314,55700,54400,56400,54200,174914,9733099300,00,0.00,N,2,1300, 20250313,54400,57100,58000,54000,369385,20347563900,00,0.00,N,5,-3000, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index b442057a0107..d6ddfb0e1833 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 +20250318,235,240,240,235,171118,40574645,00,0.00,N,5,-3, 20250317,238,237,240,235,139588,33225679,00,0.00,N,5,-1, 20250314,239,240,244,235,132282,31454821,00,0.00,N,5,-1, 20250313,240,249,249,238,119037,28771279,00,0.00,N,2,1, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index a4028f6a6712..bf8067512710 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 +20250318,1437,1422,1450,1422,46128,66220369,00,0.00,N,2,7, 20250317,1430,1423,1435,1423,13566,19392619,00,0.00,N,5,-2, 20250314,1432,1426,1434,1415,56417,80273893,00,0.00,N,2,6, 20250313,1426,1428,1438,1420,25104,35724119,00,0.00,N,5,-4, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 9a9a7f5fb875..65a94b8851fa 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 +20250318,7880,7790,7880,7700,133379,1038255160,00,0.00,N,2,70, 20250317,7810,8020,8070,7670,241860,1893325735,00,0.00,N,5,-210, 20250314,8020,7970,8080,7910,85005,681771080,00,0.00,N,2,60, 20250313,7960,8040,8170,7960,142408,1145354270,00,0.00,N,5,-80, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 27bcff4b33ad..c066691cb9d9 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 +20250318,18420,18320,18630,18150,19308,355876760,00,0.00,N,2,100, 20250317,18320,18100,18390,17810,19641,357314505,00,0.00,N,2,230, 20250314,18090,17430,18160,17430,37268,664959870,00,0.00,N,2,790, 20250313,17300,17070,17730,16970,59442,1025245660,00,0.00,N,2,1160, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index fc81b1b8ff62..787d6cf013c5 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 +20250318,4320,4370,4370,4275,66952,288719600,00,0.00,N,5,-25, 20250317,4345,4410,4410,4315,59106,257360460,00,0.00,N,5,-60, 20250314,4405,4355,4415,4350,44270,193759219,00,0.00,N,2,15, 20250313,4390,4415,4430,4360,26001,113823328,00,0.00,N,5,-5, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index febf429be9b4..ea8259694091 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 +20250318,1988,1993,2010,1956,330508,658067068,00,0.00,N,5,-2, 20250317,1990,2045,2045,1986,323285,645952451,00,0.00,N,5,-8, 20250314,1998,1984,2030,1964,272083,542723675,00,0.00,N,2,18, 20250313,1980,1930,2105,1930,1199496,2424883251,00,0.00,N,2,53, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index be1bdd836825..c0a3869209bc 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 +20250318,7270,7240,7360,7200,5544,40212135,00,0.00,N,5,-20, 20250317,7290,7350,7370,7230,12213,88953350,00,0.00,N,5,-100, 20250314,7390,7680,7680,7370,6545,48718490,00,0.00,N,5,-170, 20250313,7560,7590,7620,7440,9416,70678980,00,0.00,N,5,-30, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 4720c969dae5..298c9bee04e9 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 +20250318,9170,9230,9280,9010,4927,44989410,00,0.00,N,2,20, 20250317,9150,9080,9300,8990,10276,93307675,00,0.00,N,2,20, 20250314,9130,9350,9350,8980,17904,162911590,00,0.00,N,5,-220, 20250313,9350,9540,9640,9250,92749,846637720,00,0.00,N,5,-150, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index f8ae2b636f93..034e5b2f17de 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 +20250318,81400,79100,82200,78600,9087386,732714169900,00,0.00,N,2,5100, 20250317,76300,73800,77400,73400,5731492,435735735300,00,0.00,N,2,2000, 20250314,74300,74000,75500,72500,2861617,211885314850,00,0.00,N,2,800, 20250313,73500,72100,75100,72100,5571764,409714380500,00,0.00,N,2,2500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index e81b5b6c4513..f677bb5112db 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 +20250318,9750,9740,9790,9510,1981185,19144643030,00,0.00,N,2,40, 20250317,9710,9480,9790,9370,2528448,24335494680,00,0.00,N,2,230, 20250314,9480,9730,9880,9400,2759880,26323604175,00,0.00,N,5,-350, 20250313,9830,9780,9940,9680,2970356,29209958680,00,0.00,N,2,90, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 3d66540b106c..404dd1e3bb52 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 +20250318,88400,87600,91800,87600,1080731,96846318700,00,0.00,N,2,1300, 20250317,87100,88700,89900,87100,804864,71073486950,00,0.00,N,5,-700, 20250314,87800,89700,90300,87600,862579,76456680550,00,0.00,N,5,-3200, 20250313,91000,91700,92400,88000,968691,86825933700,00,0.00,N,2,600, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index cf52f8804254..63658c08eb0f 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 +20250318,3770,3735,3870,3735,9166,34983570,00,0.00,N,2,35, 20250317,3735,3860,3860,3735,9721,37291435,00,0.00,N,5,-125, 20250314,3860,3885,3950,3855,3701,14445130,00,0.00,N,5,-25, 20250313,3885,3880,3950,3880,2585,10057785,00,0.00,N,2,5, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 16e0ca5fd8c6..b8859d71961c 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 +20250318,469,499,499,468,617976,295363813,00,0.00,N,5,-21, 20250317,490,472,548,470,1673497,828196370,00,0.00,N,2,21, 20250314,469,516,524,469,1739277,853837940,00,0.00,N,5,-47, 20250313,516,586,605,507,4239114,2279068937,00,0.00,N,5,-72, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 9c2395089571..0019b174d0df 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 +20250318,1300,1304,1318,1265,21476,27649630,00,0.00,N,5,-4, 20250317,1304,1298,1319,1293,18161,23597118,00,0.00,N,5,-11, 20250314,1315,1298,1328,1258,48860,63572932,00,0.00,N,2,6, 20250313,1309,1331,1331,1298,22959,30036506,00,0.00,N,5,-22, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 6bbc8a1cef4b..648289746ac2 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 +20250318,21100,21100,21250,20800,17958,376552650,00,0.00,N,2,50, 20250317,21050,20850,21250,20850,16203,341350200,00,0.00,N,2,300, 20250314,20750,20500,21000,20500,13530,279800975,00,0.00,N,2,100, 20250313,20650,21000,21050,20550,12189,252749250,00,0.00,N,5,-350, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 7b73f79a05cb..84abfea02386 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 +20250318,510,516,526,510,22191,11466009,00,0.00,N,5,-3, 20250317,513,511,521,507,26584,13574026,00,0.00,N,2,8, 20250314,505,505,509,501,22163,11175957,00,0.00,N,3,0, 20250313,505,507,512,500,30244,15247451,00,0.00,N,2,3, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index c0bd137dcfb2..72521a595ab8 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 +20250318,215,227,237,214,3180954,712169245,00,0.00,N,5,-11, 20250317,226,225,245,221,7662882,1786400781,00,0.00,N,2,2, 20250314,224,235,253,215,9109753,2094475029,00,0.00,N,5,-11, 20250313,235,245,279,235,28389639,7323229372,00,0.00,N,5,-9, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 657acbf2f20e..014c3d1fd92c 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 +20250318,1127,1131,1145,1110,144409,162695929,00,0.00,N,5,-5, 20250317,1132,1124,1140,1121,91491,103649536,00,0.00,N,2,8, 20250314,1124,1125,1131,1116,99945,112375332,00,0.00,N,5,-1, 20250313,1125,1136,1150,1120,102829,116260783,00,0.00,N,5,-10, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 4bb2b1a7610c..d099f536b9e0 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 +20250318,541,557,557,526,15756,8519733,00,0.00,N,5,-9, 20250317,550,551,554,543,8438,4642448,00,0.00,N,5,-4, 20250314,554,547,557,542,10558,5806958,00,0.00,N,2,7, 20250313,547,559,559,541,10823,5899345,00,0.00,N,5,-3, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 3e118082d72e..a6d652f28757 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 +20250318,1727,1750,1751,1703,3822,6618474,00,0.00,N,5,-16, 20250317,1743,1761,1762,1743,4574,8043177,00,0.00,N,5,-18, 20250314,1761,1752,1765,1735,5441,9535493,00,0.00,N,2,9, 20250313,1752,1740,1773,1730,8781,15420001,00,0.00,N,2,22, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 3ba8ab8761f6..45b469178955 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 +20250318,11100,10950,11100,10900,19157,210802635,00,0.00,N,2,150, 20250317,10950,10750,10960,10750,20841,226383350,00,0.00,N,2,210, 20250314,10740,10650,10890,10600,14842,158624435,00,0.00,N,2,90, 20250313,10650,10980,11100,10650,38025,414231010,00,0.00,N,5,-360, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 14059a81fda5..45d5fe59402b 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 +20250318,682,694,706,682,55105,38309111,00,0.00,N,5,-20, 20250317,702,710,721,697,39635,27925129,00,0.00,N,5,-9, 20250314,711,711,721,697,57910,41294056,00,0.00,N,3,0, 20250313,711,700,739,675,97028,68059810,00,0.00,N,2,1, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 587c754a2a17..df7757c92bc7 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 +20250318,2070,2100,2100,2060,48647,100869070,00,0.00,N,5,-30, 20250317,2100,2110,2125,2085,54756,115137759,00,0.00,N,5,-30, 20250314,2130,2045,2130,2045,94339,196712882,00,0.00,N,2,65, 20250313,2065,2075,2095,2040,60923,125617691,00,0.00,N,5,-20, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index b375ef5b80f4..538062dc9756 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 +20250318,4545,4510,4545,4485,16708,75285690,00,0.00,N,2,25, 20250317,4520,4530,4555,4500,7845,35505682,00,0.00,N,5,-5, 20250314,4525,4620,4720,4500,28856,131500145,00,0.00,N,5,-30, 20250313,4555,4560,4610,4530,7138,32457650,00,0.00,N,2,5, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index fce1723e72d6..99a2708bfb58 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 +20250318,601,593,620,589,20863,12542432,00,0.00,N,2,3, 20250317,598,604,604,585,12868,7629485,00,0.00,N,5,-6, 20250314,604,571,607,571,22821,13647073,00,0.00,N,2,24, 20250313,580,561,596,561,33571,19702804,00,0.00,N,2,17, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 7dbfe87b533e..6d3ca32104f4 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 +20250318,559,557,563,557,112630,63060299,00,0.00,N,5,-1, 20250317,560,564,564,555,365026,203691505,00,0.00,N,5,-4, 20250314,564,559,567,559,94696,53699073,00,0.00,N,5,-1, 20250313,565,569,570,554,202398,114149002,00,0.00,N,5,-3, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 76b31c185db6..4ea8bced87eb 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,732,732,732,732,0,0,00,0.00,Y,3,0, -20250314,732,732,732,732,0,0,00,0.00,Y,0,0, -20250313,732,732,732,732,0,0,00,0.00,Y,0,0, +20250318,732,732,732,732,0,0,00,0.00,Y,3,0, +20250317,732,732,732,732,0,0,00,0.00,Y,0,0, +20250314,732,732,732,732,0,0,00,0.00,N,0,0, +20250313,732,732,732,732,0,0,00,0.00,N,0,0, 20250312,732,732,732,732,0,0,00,0.00,N,0,0, 20250311,732,732,732,732,0,0,00,0.00,N,0,0, 20250310,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 2082ef027388..7cd300d40e0e 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 +20250318,448,438,457,438,56270,25259634,00,0.00,N,2,5, 20250317,443,443,460,440,51149,22703912,00,0.00,N,3,0, 20250314,443,425,446,425,45414,19756073,00,0.00,N,2,18, 20250313,425,449,459,425,135581,59470916,00,0.00,N,5,-10, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index a4c43f3f9f95..b6e15a8bf182 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 +20250318,6170,5950,6190,5950,42177,256811055,00,0.00,N,2,170, 20250317,6000,5990,6090,5910,53960,325582000,00,0.00,N,2,90, 20250314,5910,5860,5950,5720,74533,434553465,00,0.00,N,5,-50, 20250313,5960,6650,6790,5960,276290,1754671085,00,0.00,N,5,-550, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 6a58197564bb..161552f53062 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 +20250318,335,339,340,333,79228,26637158,00,0.00,N,5,-4, 20250317,339,344,345,338,70497,24050467,00,0.00,N,5,-3, 20250314,342,341,345,340,31688,10877237,00,0.00,N,5,-1, 20250313,343,343,346,340,46017,15757108,00,0.00,N,2,2, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index fd1cc98153ac..039317b43a2e 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 +20250318,8640,8650,8660,8550,33805,291140085,00,0.00,N,2,10, 20250317,8630,8750,8780,8500,67891,585168710,00,0.00,N,5,-100, 20250314,8730,8780,8780,8650,29646,257912710,00,0.00,N,2,20, 20250313,8710,8900,8900,8690,51462,450735740,00,0.00,N,5,-150, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index c2ea7acb7064..72b78f2f39dc 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 +20250318,460,454,468,452,107817,49404671,00,0.00,N,2,3, 20250317,457,463,463,449,121255,54956506,00,0.00,N,5,-6, 20250314,463,466,475,453,226995,104444751,00,0.00,N,5,-3, 20250313,466,449,516,449,2007041,973453359,00,0.00,N,2,23, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 5288f2c79811..aad3072ab963 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 +20250318,16650,16400,16870,16020,137710,2263308870,00,0.00,N,2,140, 20250317,16510,15980,16830,15690,287725,4694429875,00,0.00,N,2,660, 20250314,15850,15000,15850,14980,180461,2817282190,00,0.00,N,2,550, 20250313,15300,14590,15430,14590,275393,4177245640,00,0.00,N,2,710, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 3809dee6ad4d..6d90d110ead3 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 +20250318,1101,1084,1120,1084,27772,30608171,00,0.00,N,2,17, 20250317,1084,1090,1123,1072,41999,45520869,00,0.00,N,2,11, 20250314,1073,1064,1091,1054,10285,11026760,00,0.00,N,2,9, 20250313,1064,1100,1100,1062,33944,36413354,00,0.00,N,5,-18, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 32eaa50bc64f..11df11647b58 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 +20250318,9970,9900,10000,9840,26359,261623935,00,0.00,N,2,200, 20250317,9770,9560,9850,9560,12778,124417800,00,0.00,N,2,210, 20250314,9560,9600,9600,9500,3186,30377720,00,0.00,N,5,-40, 20250313,9600,9550,9700,9510,3711,35451340,00,0.00,N,2,70, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 399b820aa286..bc9791ab3ca3 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 +20250318,4565,4635,4635,4545,99055,453050615,00,0.00,N,5,-15, 20250317,4580,4710,4715,4535,388232,1786175254,00,0.00,N,2,110, 20250314,4470,4515,4540,4375,174397,779318075,00,0.00,N,2,120, 20250313,4350,4375,4390,4325,40272,174991680,00,0.00,N,5,-25, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index c916da9484c6..ee888c87175b 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 +20250318,16280,16280,16480,16150,2561,41611780,00,0.00,N,3,0, 20250317,16280,16500,16550,16180,5157,83673140,00,0.00,N,2,50, 20250314,16230,16550,16550,16150,3630,59282375,00,0.00,N,5,-320, 20250313,16550,16570,16820,16490,3221,53317020,00,0.00,N,5,-20, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 895f65a23e36..a85d026dc757 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 +20250318,2590,2560,2595,2550,3696,9465756,00,0.00,N,2,30, 20250317,2560,2575,2575,2555,5387,13796690,00,0.00,N,5,-15, 20250314,2575,2565,2580,2537,7513,19234200,00,0.00,N,2,25, 20250313,2550,2585,2630,2550,41266,107111525,00,0.00,N,5,-35, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index de3269360ef6..4de84f9a59ba 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 +20250318,16750,16900,16970,16710,32513,546154500,00,0.00,N,5,-140, 20250317,16890,16950,17160,16810,37244,633530840,00,0.00,N,2,90, 20250314,16800,16790,16930,16620,29333,493681485,00,0.00,N,2,10, 20250313,16790,16600,16970,16600,48455,817748760,00,0.00,N,2,230, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 34c70e48728a..ac57d6968575 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 +20250318,2930,2920,2970,2920,3847,11358490,00,0.00,N,5,-25, 20250317,2955,2960,2970,2905,17047,50085940,00,0.00,N,5,-5, 20250314,2960,2975,2975,2950,1926,5693127,00,0.00,N,5,-15, 20250313,2975,3000,3000,2955,2996,8921915,00,0.00,N,5,-25, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 9a39b6209d47..e6d64b78f2a0 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 +20250318,8680,8720,8850,8150,94487,812741770,00,0.00,N,5,-40, 20250317,8720,8540,8800,8330,123641,1067018785,00,0.00,N,2,200, 20250314,8520,8070,8590,8020,98949,831982580,00,0.00,N,2,390, 20250313,8130,8020,8180,7900,50868,409006010,00,0.00,N,2,30, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 79a9b3d6e811..620110070a45 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 +20250318,3235,3245,3280,3200,343741,1111484744,00,0.00,N,2,15, 20250317,3220,3220,3255,3200,226027,729256093,00,0.00,N,5,-30, 20250314,3250,3205,3255,3180,312680,1008674577,00,0.00,N,2,80, 20250313,3170,3155,3290,3145,595601,1915971188,00,0.00,N,2,45, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 9524951cbdff..570a4c4cd902 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 +20250318,784,777,803,777,19978,15765755,00,0.00,N,5,-3, 20250317,787,793,804,781,28728,22685491,00,0.00,N,5,-6, 20250314,793,773,795,773,14038,11071709,00,0.00,N,2,21, 20250313,772,770,782,764,13156,10159343,00,0.00,N,2,2, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 337e298c7d72..b684a62a8d60 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 +20250318,5020,4980,5070,4950,5419,27048275,00,0.00,N,2,40, 20250317,4980,4855,5060,4855,12719,63246442,00,0.00,N,2,80, 20250314,4900,4960,4995,4840,26614,130028090,00,0.00,N,5,-100, 20250313,5000,5300,5360,4985,75680,387612135,00,0.00,N,5,-210, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 3ca01bfcaaba..734bd128a0d0 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 +20250318,34050,33450,34500,32800,467298,15749580075,00,0.00,N,2,600, 20250317,33450,33250,34050,32100,570858,19057150900,00,0.00,N,2,300, 20250314,33150,31950,33650,31550,535411,17709585575,00,0.00,N,2,1350, 20250313,31800,31650,32150,31100,325307,10285667775,00,0.00,N,2,200, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 60dc9c966dde..72f87b53b476 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 +20250318,3315,3430,3440,3305,52959,177992311,00,0.00,N,5,-115, 20250317,3430,3360,3545,3360,33168,113712775,00,0.00,N,2,80, 20250314,3350,3280,3405,3280,26767,89884310,00,0.00,N,2,70, 20250313,3280,3375,3430,3280,32966,109544970,00,0.00,N,5,-90, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index abca7fdbd020..ace4a1fb3cf3 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250314,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250313,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250318,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250317,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250314,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250313,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250312,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250311,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250310,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 2473680b69ec..93642ccfa923 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 +20250318,2415,2370,2445,2340,91711,219906399,00,0.00,N,2,45, 20250317,2370,2470,2475,2350,169602,403877918,00,0.00,N,5,-105, 20250314,2475,2390,2475,2380,82923,202370305,00,0.00,N,2,65, 20250313,2410,2420,2455,2380,79537,191077600,00,0.00,N,5,-10, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index e8d3a61ec65a..b3854cc90a00 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 +20250318,2635,2750,2750,2625,66899,178114511,00,0.00,N,5,-25, 20250317,2660,2585,2800,2585,110919,295042423,00,0.00,N,2,75, 20250314,2585,2575,2670,2500,139647,357208204,00,0.00,N,2,5, 20250313,2580,2670,2750,2500,75441,196290522,00,0.00,N,5,-90, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index ee51c78c13b4..60f40fa6e92f 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 +20250318,2360,2355,2370,2350,14393,33980885,00,0.00,N,5,-5, 20250317,2365,2370,2370,2345,12479,29383603,00,0.00,N,2,10, 20250314,2355,2350,2360,2330,15953,37503545,00,0.00,N,3,0, 20250313,2355,2360,2385,2315,15052,35333501,00,0.00,N,2,10, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index c2e577dc0a89..ded51dd914e3 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 +20250318,1237,1237,1244,1225,141544,174328529,00,0.00,N,3,0, 20250317,1237,1242,1251,1235,75590,93773241,00,0.00,N,5,-4, 20250314,1241,1237,1251,1237,145036,180203999,00,0.00,N,5,-6, 20250313,1247,1275,1275,1246,93545,117246296,00,0.00,N,5,-23, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 4c926061fa83..6c973540f133 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 +20250318,4185,4200,4250,4165,41561,173921270,00,0.00,N,5,-25, 20250317,4210,4230,4260,4200,24828,104740915,00,0.00,N,3,0, 20250314,4210,4195,4240,4185,14906,62570818,00,0.00,N,2,15, 20250313,4195,4195,4235,4185,38751,162833515,00,0.00,N,5,-15, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 83e167466e97..00bd46c957a1 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 +20250318,6680,6650,6700,6620,100075,666570095,00,0.00,N,2,30, 20250317,6650,6620,6740,6620,124673,832383220,00,0.00,N,2,40, 20250314,6610,6560,6690,6560,102499,679910855,00,0.00,N,2,70, 20250313,6540,6660,6680,6530,208279,1371440715,00,0.00,N,5,-100, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 48fe3b4bd798..6dae604e6221 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 +20250318,2710,2730,2800,2690,60678,165981862,00,0.00,N,5,-20, 20250317,2730,2715,2760,2660,105457,285237332,00,0.00,N,2,10, 20250314,2720,2705,2765,2700,68326,186090864,00,0.00,N,2,5, 20250313,2715,2825,2850,2715,94507,261007717,00,0.00,N,5,-95, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index aea2cbe6592e..f152db0cafbe 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 +20250318,1319,1332,1364,1319,556800,743404483,00,0.00,N,5,-3, 20250317,1322,1387,1389,1321,700273,943915546,00,0.00,N,5,-10, 20250314,1332,1364,1385,1319,790750,1062145795,00,0.00,N,2,5, 20250313,1327,1321,1390,1305,1968713,2660223398,00,0.00,N,2,59, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 2bef2b421a3e..17aea9e76d66 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 +20250318,3495,3480,3510,3465,315370,1101070425,00,0.00,N,2,15, 20250317,3480,3470,3480,3425,392845,1356343161,00,0.00,N,2,15, 20250314,3465,3480,3515,3420,380325,1317112491,00,0.00,N,2,15, 20250313,3450,3510,3540,3450,600545,2095554671,00,0.00,N,5,-40, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 0ff1a163b26f..e56d0f4b75c2 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 +20250318,55900,55000,56500,54700,1126214,62690753700,00,0.00,N,2,1300, 20250317,54600,56100,56600,54000,944203,51836410750,00,0.00,N,5,-1100, 20250314,55700,57500,58800,55200,1359901,76678855350,00,0.00,N,5,-1300, 20250313,57000,59900,60400,56200,1719167,99406687050,00,0.00,N,5,-2100, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 36cf5ce6bf67..13b27ae4e882 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 +20250318,1344,1369,1384,1343,25526,34549427,00,0.00,N,5,-25, 20250317,1369,1386,1399,1348,38512,52808714,00,0.00,N,5,-18, 20250314,1387,1394,1400,1378,45842,63652970,00,0.00,N,5,-3, 20250313,1390,1384,1409,1374,42026,58272163,00,0.00,N,2,6, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index f90a111c0633..80f79e8a037a 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 +20250318,4840,4905,4905,4820,60360,292745175,00,0.00,N,5,-25, 20250317,4865,4860,4920,4825,58418,284108857,00,0.00,N,2,40, 20250314,4825,4780,4980,4780,97507,476428361,00,0.00,N,2,10, 20250313,4815,4990,5040,4815,75629,372574671,00,0.00,N,5,-125, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index d49c4ed463d9..846a1dda282a 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 +20250318,2085,2120,2120,2080,119355,249286387,00,0.00,N,5,-15, 20250317,2100,2120,2120,2080,116766,245152683,00,0.00,N,5,-5, 20250314,2105,2110,2125,2085,117827,247469840,00,0.00,N,3,0, 20250313,2105,2145,2145,2100,207177,439858408,00,0.00,N,5,-50, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 1935984cfdbe..fd5746f6ff7d 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 +20250318,18880,18830,19300,18830,221338,4222700645,00,0.00,N,2,60, 20250317,18820,19120,19140,18660,140844,2647060920,00,0.00,N,5,-110, 20250314,18930,18380,18960,18270,145565,2736697945,00,0.00,N,2,410, 20250313,18520,18630,19140,18510,254327,4788546760,00,0.00,N,5,-40, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 711e6021f6b6..b6ba05f323e5 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 +20250318,1337,1341,1348,1334,52137,70021347,00,0.00,N,5,-4, 20250317,1341,1367,1388,1341,106442,143657062,00,0.00,N,5,-22, 20250314,1363,1383,1397,1350,69079,94894801,00,0.00,N,5,-20, 20250313,1383,1360,1399,1360,146555,202825725,00,0.00,N,2,9, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 093d0932b60d..9fce35177fd2 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 +20250318,85000,97100,98000,85000,5782025,518685959200,00,0.00,N,5,-10000, 20250317,95000,85600,95600,85500,4066136,376689497050,00,0.00,N,2,9300, 20250314,85700,85000,87400,84100,1249494,106905467950,00,0.00,N,2,1400, 20250313,84300,83300,87900,82100,2747199,235837078450,00,0.00,N,2,2300, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 1039cae631f4..a7a30bc635fe 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250314,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250318,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250317,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250313,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250312,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250311,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250310,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index ede122cdb735..3967cb830ab9 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 +20250318,27600,27500,27800,26750,569193,15585116250,00,0.00,N,2,650, 20250317,26950,25250,28350,25000,1211754,32456939225,00,0.00,N,2,2250, 20250314,24700,25450,26300,24200,660699,16651159025,00,0.00,N,5,-450, 20250313,25150,27200,27500,24750,730790,18798592375,00,0.00,N,5,-1850, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index cb3356d3e649..8a6b1589f47e 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 +20250318,11830,11790,12030,11770,114695,1360984090,00,0.00,N,2,50, 20250317,11780,11800,12300,11500,250756,2952284380,00,0.00,N,5,-20, 20250314,11800,11670,11920,11670,131935,1555582665,00,0.00,N,2,130, 20250313,11670,11870,12100,11650,284881,3361107770,00,0.00,N,5,-40, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 0fb9f489774f..88a5936998b8 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 +20250318,9410,9550,9620,9270,128920,1214342905,00,0.00,N,5,-140, 20250317,9550,9300,9660,9190,182018,1723835475,00,0.00,N,2,170, 20250314,9380,8890,9460,8810,185388,1715306270,00,0.00,N,2,490, 20250313,8890,8990,9090,8780,109344,975361215,00,0.00,N,5,-140, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 205ac5c7cef7..802347418a82 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 +20250318,5140,4885,5140,4885,552695,2784430295,00,0.00,N,2,295, 20250317,4845,4805,4850,4750,552153,2649169415,00,0.00,N,5,-55, 20250314,4900,4535,5560,4470,10782714,56277951411,00,0.00,N,2,620, 20250313,4280,4200,4975,4125,7028868,32826388850,00,0.00,N,2,65, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 133492aa9ca3..0d5f0ba5277d 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 +20250318,3990,4050,4075,3990,63715,255776709,00,0.00,N,5,-55, 20250317,4045,4065,4120,3995,90404,365544380,00,0.00,N,5,-45, 20250314,4090,4070,4150,4050,110790,453832115,00,0.00,N,2,40, 20250313,4050,4070,4115,4010,50634,204196745,00,0.00,N,5,-30, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index bbd3acd46c52..5830a0a5270d 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 +20250318,1420,1425,1425,1408,142452,201557732,00,0.00,N,3,0, 20250317,1420,1425,1439,1413,151085,214281384,00,0.00,N,5,-5, 20250314,1425,1434,1443,1410,167992,239591152,00,0.00,N,2,16, 20250313,1409,1430,1448,1407,167221,237261490,00,0.00,N,5,-18, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 480126e5b93f..a2ea88cc5540 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 +20250318,2150,2200,2205,2130,5463,11779000,00,0.00,N,5,-45, 20250317,2195,2115,2210,2110,23276,50269015,00,0.00,N,2,85, 20250314,2110,2080,2135,2020,4897,10333915,00,0.00,N,2,55, 20250313,2055,2120,2150,2055,13383,28267527,00,0.00,N,5,-80, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 63390c257f21..11cb20ddb37b 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 +20250318,1050,1044,1055,1040,19345,20258220,00,0.00,N,5,-4, 20250317,1054,1045,1054,1042,9672,10143402,00,0.00,N,2,4, 20250314,1050,1044,1060,1036,26018,27271466,00,0.00,N,5,-6, 20250313,1056,1052,1056,1049,5746,6037747,00,0.00,N,2,4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index a9d4478381e2..da56eca7e399 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 +20250318,2765,2665,2765,2640,231380,625612544,00,0.00,N,2,95, 20250317,2670,2675,2705,2620,272853,724796370,00,0.00,N,5,-10, 20250314,2680,2650,2740,2650,197313,531329917,00,0.00,N,2,10, 20250313,2670,2700,2715,2640,256124,686132679,00,0.00,N,5,-15, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 0a160ebda255..0b9db7547f2a 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 +20250318,10370,10200,10520,9940,98205,1008672360,00,0.00,N,2,140, 20250317,10230,10020,10490,10020,66389,682084830,00,0.00,N,2,120, 20250314,10110,10300,10400,10050,80390,817039185,00,0.00,N,5,-190, 20250313,10300,10180,10450,10000,142357,1463043270,00,0.00,N,2,280, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index ce93e3a4dfbd..a7b68e4809db 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 +20250318,18010,17870,18050,17850,38494,690626145,00,0.00,N,2,100, 20250317,17910,17930,18060,17760,47550,852172310,00,0.00,N,2,60, 20250314,17850,17550,18020,17550,86892,1551395510,00,0.00,N,2,240, 20250313,17610,17960,18060,17580,75170,1333871725,00,0.00,N,5,-300, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 2f80a560049f..0d756f3db564 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 +20250318,496,493,503,492,155162,77010454,00,0.00,N,3,0, 20250317,496,500,507,495,209537,104544861,00,0.00,N,5,-2, 20250314,498,515,515,497,359815,180252411,00,0.00,N,5,-6, 20250313,504,489,610,489,6621140,3690934190,00,0.00,N,2,10, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index bd86219b7a74..a481ac68344c 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 +20250318,1000,1020,1020,993,10302,10287227,00,0.00,N,3,0, 20250317,1000,1010,1010,997,1993,1993833,00,0.00,N,5,-5, 20250314,1005,1006,1011,992,7525,7583451,00,0.00,N,2,5, 20250313,1000,1010,1010,998,4316,4333378,00,0.00,N,5,-2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 2aaa4c5bc54d..9fe7dcef5030 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 +20250318,1194,1299,1355,1173,2499642,3103321329,00,0.00,N,5,-16, 20250317,1210,1100,1277,1008,10456309,11504235760,00,0.00,N,5,-230, 20250314,1440,1445,1534,1401,821687,1199483732,00,0.00,N,2,59, 20250313,1381,1471,1499,1371,593915,838161771,00,0.00,N,5,-89, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 624bdc0ddb3a..d75aa1e86bb1 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 +20250318,11130,10930,11240,10930,31906,354283355,00,0.00,N,2,100, 20250317,11030,10850,11060,10740,35646,389114240,00,0.00,N,2,160, 20250314,10870,10560,10950,10500,29108,311793365,00,0.00,N,2,280, 20250313,10590,10630,10760,10500,43621,461027750,00,0.00,N,5,-120, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index ab664fbe42c5..2d04c1f876d3 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 +20250318,300,312,312,296,170976,51537901,00,0.00,N,5,-3, 20250317,303,296,304,295,112448,33708888,00,0.00,N,2,9, 20250314,294,290,296,290,108919,31765948,00,0.00,N,2,4, 20250313,290,289,294,289,80198,23372837,00,0.00,N,2,2, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 2bd004031264..2df1c01c3ae6 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 +20250318,2365,2365,2390,2365,60173,142714772,00,0.00,N,3,0, 20250317,2365,2370,2410,2320,97712,230817861,00,0.00,N,5,-5, 20250314,2370,2325,2375,2310,51613,121899633,00,0.00,N,2,50, 20250313,2320,2375,2385,2315,67644,158800355,00,0.00,N,5,-40, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index f504ef699b68..98bebe32d7b5 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 +20250318,4470,4490,4590,4400,52366,233542323,00,0.00,N,5,-20, 20250317,4490,4495,4555,4275,125931,557102265,00,0.00,N,5,-125, 20250314,4615,4670,4670,4545,47208,217066921,00,0.00,N,5,-75, 20250313,4690,4660,4730,4600,26934,125597790,00,0.00,N,5,-20, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 1c6ffe4e5fcd..78da1ba6b122 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 +20250318,3765,3785,3800,3695,238,891810,00,0.00,N,2,40, 20250317,3725,3830,3830,3685,1367,5094490,00,0.00,N,5,-10, 20250314,3735,3785,3785,3730,2389,8950770,00,0.00,N,5,-50, 20250313,3785,3855,3855,3760,536,2032405,00,0.00,N,5,-40, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 711323298b61..8a33e163679d 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 +20250318,698,702,709,686,304188,211650232,00,0.00,N,5,-4, 20250317,702,706,716,700,379556,268421846,00,0.00,N,5,-12, 20250314,714,707,717,703,220965,157075348,00,0.00,N,2,8, 20250313,706,706,716,698,222474,157142903,00,0.00,N,5,-2, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 56f79933c1d2..e3b17c1873f4 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 +20250318,9610,9600,9640,9570,16954,162882195,00,0.00,N,2,10, 20250317,9600,9610,9670,9570,22318,214354150,00,0.00,N,5,-20, 20250314,9620,9630,9670,9590,16887,162388695,00,0.00,N,5,-10, 20250313,9630,9600,9660,9570,17655,169745535,00,0.00,N,2,30, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 32e9fa25f0a5..f4aaf58ce6fa 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 +20250318,33600,33700,34150,33100,45017,1519341125,00,0.00,N,2,300, 20250317,33300,33500,33800,33050,21032,700010650,00,0.00,N,5,-100, 20250314,33400,32800,33450,32750,26330,873190525,00,0.00,N,2,800, 20250313,32600,33200,33250,32300,38378,1248272750,00,0.00,N,5,-400, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 1e8e8e02ac05..0bb1e458f025 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 +20250318,2030,2040,2050,2010,3000,6078390,00,0.00,N,2,15, 20250317,2015,2010,2030,1999,5511,11112587,00,0.00,N,2,5, 20250314,2010,2010,2015,1999,2346,4701699,00,0.00,N,3,0, 20250313,2010,2015,2030,2005,1506,3029385,00,0.00,N,5,-5, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 737865197cb0..cf6dcc339cc4 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 +20250318,7590,7570,7600,7520,568,4299965,00,0.00,N,2,50, 20250317,7540,7550,7570,7500,521,3924490,00,0.00,N,5,-30, 20250314,7570,7470,7580,7470,229,1723080,00,0.00,N,2,100, 20250313,7470,7690,7690,7450,1549,11659460,00,0.00,N,5,-250, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 686c6f81f92f..2be03d89b3a7 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 +20250318,22350,22550,22750,22200,14535,326372025,00,0.00,N,5,-300, 20250317,22650,22350,23450,22050,31956,732095875,00,0.00,N,2,300, 20250314,22350,21200,22650,21200,34113,752601775,00,0.00,N,2,950, 20250313,21400,21950,22350,21400,34479,753966500,00,0.00,N,5,-550, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index ccd8a0663ce2..d1e36e8e662c 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 +20250318,12890,12900,13040,12880,10164,131391280,00,0.00,N,5,-70, 20250317,12960,13290,13290,12940,20056,261800250,00,0.00,N,5,-210, 20250314,13170,13210,13400,13150,8416,111511070,00,0.00,N,5,-190, 20250313,13360,13550,13690,13310,8668,117339960,00,0.00,N,5,-100, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 6a82446e2718..30ddeac198cc 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 +20250318,690,686,710,683,11756,8085651,00,0.00,N,2,4, 20250317,686,670,700,670,76920,52858177,00,0.00,N,2,16, 20250314,670,654,670,653,23559,15571673,00,0.00,N,2,9, 20250313,661,664,688,657,15855,10588261,00,0.00,N,2,5, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 6b3bad1a0388..06d53e9ff3d6 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 +20250318,719,710,720,710,119868,85566964,00,0.00,N,2,2, 20250317,717,717,726,714,150574,108314605,00,0.00,N,2,1, 20250314,716,712,723,712,97530,69849863,00,0.00,N,5,-3, 20250313,719,723,726,716,87414,62796210,00,0.00,N,3,0, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index fda2d8d39caa..07cea45feee5 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 +20250318,2245,2275,2320,2125,4585,10216640,00,0.00,N,5,-25, 20250317,2270,2240,2310,2240,11288,25608075,00,0.00,N,2,30, 20250314,2240,2185,2240,2140,13967,31015450,00,0.00,N,2,60, 20250313,2180,2150,2205,2120,11166,24292720,00,0.00,N,2,30, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index aad715ec37d7..875101641b8d 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 +20250318,1484,1496,1500,1464,15897,23519596,00,0.00,N,5,-31, 20250317,1515,1500,1519,1463,69931,104294758,00,0.00,N,2,15, 20250314,1500,1511,1560,1445,77383,116259400,00,0.00,N,5,-22, 20250313,1522,1536,1539,1522,27852,42704630,00,0.00,N,5,-32, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 2cd24d04cb17..94753fe75716 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 +20250318,1997,2000,2000,1994,18925,37830419,00,0.00,N,5,-3, 20250317,2000,2000,2010,1993,28768,57496016,00,0.00,N,5,-10, 20250314,2010,2015,2015,1998,20210,40462298,00,0.00,N,5,-10, 20250313,2020,2025,2025,2000,35864,72065680,00,0.00,N,5,-5, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index d8d679205d91..2506695e3642 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 +20250318,7230,7270,7320,7140,1016666,7347370595,00,0.00,N,2,80, 20250317,7150,7170,7330,7090,1382887,9964919735,00,0.00,N,2,150, 20250314,7000,6960,7040,6910,484146,3377791065,00,0.00,N,2,40, 20250313,6960,7080,7200,6930,1245998,8813771845,00,0.00,N,2,30, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 7b808ca0fe5c..c85abf71e859 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 +20250318,17100,17200,17310,16820,61186,1043621545,00,0.00,N,2,20, 20250317,17080,16970,17380,16230,98403,1673472995,00,0.00,N,2,120, 20250314,16960,15940,17100,15850,65311,1079290035,00,0.00,N,2,1020, 20250313,15940,15810,16710,15400,41656,655906705,00,0.00,N,2,130, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index cb7da528f862..d9f3c4b737b0 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 +20250318,9430,8050,9660,8010,3406042,31043288095,00,0.00,N,2,1320, 20250317,8110,8050,8120,7870,71420,571607435,00,0.00,N,2,60, 20250314,8050,7800,8090,7700,84292,669735300,00,0.00,N,2,310, 20250313,7740,7740,7820,7690,72854,564092140,00,0.00,N,5,-60, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index a34457a322cd..1a93500f58fe 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 +20250318,17710,17940,17940,17570,36445,648606360,00,0.00,N,5,-90, 20250317,17800,18210,18210,17470,116611,2069739070,00,0.00,N,5,-250, 20250314,18050,17670,18110,17510,80718,1443023570,00,0.00,N,2,370, 20250313,17680,17950,18040,17590,92599,1641728145,00,0.00,N,5,-250, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 930dd4669288..c249bdda0083 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 +20250318,9220,9480,9480,9160,59932,556401035,00,0.00,N,5,-170, 20250317,9390,9450,9520,9340,61686,581273510,00,0.00,N,2,30, 20250314,9360,9200,9360,9150,110248,1022766285,00,0.00,N,2,200, 20250313,9160,9300,9470,9120,99311,925111400,00,0.00,N,5,-110, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 8637f551104e..47d3c2155f6a 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 +20250318,2815,2790,2820,2760,17700,49578575,00,0.00,N,2,25, 20250317,2790,2840,2840,2750,24896,68933155,00,0.00,N,5,-5, 20250314,2795,2885,2885,2775,57802,161982478,00,0.00,N,5,-95, 20250313,2890,2835,2925,2835,24123,69317400,00,0.00,N,2,40, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index c512ef9e90da..93386178eba0 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 +20250318,3645,3645,3655,3645,778,2836825,00,0.00,N,2,10, 20250317,3635,3645,3660,3635,2749,10031410,00,0.00,N,5,-10, 20250314,3645,3650,3650,3625,1375,4999240,00,0.00,N,3,0, 20250313,3645,3645,3655,3645,866,3160250,00,0.00,N,5,-5, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index f3ccd67a5e4b..2411d2297df5 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 +20250318,4085,4085,4150,4075,39526,162339356,00,0.00,N,3,0, 20250317,4085,4170,4180,4060,49745,203917332,00,0.00,N,5,-30, 20250314,4115,4075,4335,4030,149387,624141530,00,0.00,N,2,30, 20250313,4085,4065,4175,4000,41803,170395750,00,0.00,N,2,20, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 80c92420fec1..694e933f47f8 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 +20250318,19630,19830,19990,19390,23479,458767005,00,0.00,N,5,-200, 20250317,19830,19970,20300,19760,20339,405803240,00,0.00,N,5,-270, 20250314,20100,19640,20300,19640,33301,666502830,00,0.00,N,2,350, 20250313,19750,20750,20750,19430,113915,2246742210,00,0.00,N,5,-800, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 61ef3a6c6e60..3d4cc2f2793b 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 +20250318,43100,43500,43650,42800,94052,4061339100,00,0.00,N,5,-400, 20250317,43500,43500,43850,42600,100563,4343845575,00,0.00,N,3,0, 20250314,43500,43600,44150,43300,98662,4312714475,00,0.00,N,5,-150, 20250313,43650,41300,43750,41200,310263,13341217575,00,0.00,N,2,2200, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 59aec03e2386..0c95e678a608 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 +20250318,4430,4350,4495,4230,103398,454516600,00,0.00,N,2,70, 20250317,4360,4165,4450,4125,207430,894588850,00,0.00,N,2,200, 20250314,4160,4045,4200,4040,127834,528195422,00,0.00,N,2,105, 20250313,4055,4010,4055,3860,126513,499213395,00,0.00,N,2,55, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 3f0f7ede7481..05eb166c39e9 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 +20250318,550,565,569,509,947089,508337777,00,0.00,N,5,-15, 20250317,565,617,660,556,184796,112000330,00,0.00,N,5,-52, 20250314,617,643,649,610,167755,104203130,00,0.00,N,5,-32, 20250313,649,662,682,630,53777,34967828,00,0.00,N,5,-13, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 9454bf0d77ee..aef728a478c1 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 +20250318,325000,329000,330000,324500,22618,7402511000,00,0.00,N,5,-3000, 20250317,328000,330000,330000,325500,26434,8647798000,00,0.00,N,2,1000, 20250314,327000,326000,332500,323000,21517,7046724250,00,0.00,N,3,0, 20250313,327000,331000,331500,321500,99691,32386870750,00,0.00,N,5,-3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 7f81902b5a47..67237c120f8b 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 +20250318,231500,237500,243000,231500,222768,52453300000,00,0.00,N,5,-3500, 20250317,235000,233500,240500,232500,214597,50552789500,00,0.00,N,2,4000, 20250314,231000,242500,245500,230000,402574,94166285750,00,0.00,N,5,-11500, 20250313,242500,254000,254000,242500,311370,76463848750,00,0.00,N,5,-8500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index a27c746aa72b..965f88fe5cc3 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 +20250318,4170,4330,4475,4160,1639868,7021584405,00,0.00,N,5,-140, 20250317,4310,4430,4675,4200,2394957,10594364237,00,0.00,N,5,-105, 20250314,4415,4705,4745,4415,1811369,8221729825,00,0.00,N,5,-285, 20250313,4700,4700,5370,4685,5320534,26636296158,00,0.00,N,2,80, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 6fe75f7f5efb..5038bdf636d5 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 +20250318,7230,7130,7300,7050,121532,876519725,00,0.00,N,2,100, 20250317,7130,7350,7430,7130,108022,785468935,00,0.00,N,5,-160, 20250314,7290,7110,7440,6910,174502,1267834115,00,0.00,N,2,110, 20250313,7180,7830,7830,6970,554656,4023901175,00,0.00,N,5,-650, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index e7386963f10b..e074c9534cd9 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 +20250318,4535,4580,4580,4435,1035522,4673115526,00,0.00,N,2,15, 20250317,4520,4410,4600,4360,1539910,6901907964,00,0.00,N,2,80, 20250314,4440,4150,4525,4110,2283107,9992492507,00,0.00,N,2,260, 20250313,4180,4150,4230,4005,833495,3470582059,00,0.00,N,5,-20, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index dd4111402b3b..90721ee999d6 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 +20250318,4535,4615,4640,4500,118165,535254330,00,0.00,N,5,-80, 20250317,4615,4635,4670,4585,26849,123746420,00,0.00,N,2,5, 20250314,4610,4625,4670,4515,47685,219770440,00,0.00,N,2,5, 20250313,4605,4695,4720,4595,64385,297282020,00,0.00,N,5,-90, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 3098d8aba0a6..e5d9272d1d0d 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 +20250318,2405,2440,2465,2390,74650,180624920,00,0.00,N,5,-20, 20250317,2425,2465,2475,2420,37000,90279530,00,0.00,N,2,20, 20250314,2405,2535,2535,2405,24728,60830270,00,0.00,N,5,-115, 20250313,2520,2440,2550,2440,11042,27674331,00,0.00,N,2,40, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index f8ddb6e15f6f..7cc9ccf3ad75 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 +20250318,9270,9260,9310,9100,49325,454387415,00,0.00,N,2,10, 20250317,9260,8950,9470,8950,147217,1355119880,00,0.00,N,2,300, 20250314,8960,8780,8980,8780,35525,317796530,00,0.00,N,2,120, 20250313,8840,8860,8970,8790,98682,876018080,00,0.00,N,2,70, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 4238fdcbcd2c..2c6ac4db26f0 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 +20250318,28700,28950,29300,28300,144718,4142278650,00,0.00,N,5,-250, 20250317,28950,27950,29000,27600,169088,4819439275,00,0.00,N,2,1000, 20250314,27950,27200,28350,26700,171391,4750455125,00,0.00,N,2,750, 20250313,27200,27000,27450,26550,153978,4159624600,00,0.00,N,2,200, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 73101f93680b..253244adc609 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 +20250318,1418,1421,1430,1415,246532,350403581,00,0.00,N,5,-3, 20250317,1421,1408,1428,1408,381449,540548938,00,0.00,N,2,16, 20250314,1405,1399,1417,1393,216369,303983682,00,0.00,N,2,15, 20250313,1390,1408,1426,1388,366989,514827527,00,0.00,N,5,-17, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index fbe5bef6ed2c..cbc2c02b978f 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 +20250318,2315,2350,2355,2305,30460,70834582,00,0.00,N,5,-25, 20250317,2340,2300,2350,2295,47233,109876243,00,0.00,N,2,50, 20250314,2290,2290,2335,2290,26968,61958877,00,0.00,N,3,0, 20250313,2290,2310,2340,2285,64451,148686950,00,0.00,N,2,5, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index ae7126bdbcb0..9dbd6811cbe0 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 +20250318,4210,4170,4310,4165,125947,534831360,00,0.00,N,2,55, 20250317,4155,4150,4160,4095,16106,66399015,00,0.00,N,2,30, 20250314,4125,4105,4125,4085,12338,50592885,00,0.00,N,2,20, 20250313,4105,4105,4160,4095,12619,52000403,00,0.00,N,3,0, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 1542e0c7e85d..632b73f147ba 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250314,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250313,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250318,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250317,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250314,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250313,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250312,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250311,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250310,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index b2d20d3bd667..0f755b7da91e 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 +20250318,62200,61700,62400,60900,126244,7810972000,00,0.00,N,2,300, 20250317,61900,64700,64700,61300,209337,12983367200,00,0.00,N,5,-2100, 20250314,64000,63800,64500,63200,53076,3389093600,00,0.00,N,2,600, 20250313,63400,63500,65000,63200,182924,11652274300,00,0.00,N,5,-400, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index f42d3282edbb..7b83cec6bb24 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 +20250318,7400,7340,7500,7290,65363,483614075,00,0.00,N,2,60, 20250317,7340,7210,7460,7150,79525,586039585,00,0.00,N,2,70, 20250314,7270,6970,7420,6930,115808,840706600,00,0.00,N,2,260, 20250313,7010,6890,7340,6880,220733,1583204415,00,0.00,N,2,180, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index bc325053914f..104af9866ee6 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 +20250318,793,947,947,765,2680938,2154195323,00,0.00,N,5,-92, 20250317,885,911,1064,861,4065821,3702629842,00,0.00,N,5,-344, 20250314,1229,1244,1330,1197,403604,494525216,00,0.00,N,5,-25, 20250313,1254,1325,1332,1243,447434,576235592,00,0.00,N,5,-70, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 926161ea7495..b76fb66e300f 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 +20250318,6690,6770,6850,6690,9057,61139940,00,0.00,N,5,-80, 20250317,6770,6870,6870,6730,10002,67801515,00,0.00,N,5,-40, 20250314,6810,6680,6820,6660,7222,48688350,00,0.00,N,2,130, 20250313,6680,6740,6880,6680,12048,81135190,00,0.00,N,5,-30, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 9a0417ed6bcd..23c3c7ff2619 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 +20250318,2035,2110,2115,2005,40689,82593075,00,0.00,N,5,-65, 20250317,2100,2125,2140,2010,20184,41935570,00,0.00,N,5,-50, 20250314,2150,2125,2240,2115,5293,11414820,00,0.00,N,3,0, 20250313,2150,2200,2250,2065,16558,35331765,00,0.00,N,5,-50, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index d3a212f12b7e..209672974a7b 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 +20250318,966,981,981,961,75063,72653642,00,0.00,N,5,-14, 20250317,980,966,984,966,54030,52646281,00,0.00,N,2,14, 20250314,966,963,975,957,98571,95490262,00,0.00,N,2,9, 20250313,957,974,978,950,80511,77673520,00,0.00,N,5,-12, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 1b3fd645ddd7..8e3a89be0f5f 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2500,2595,2595,2400,4,10090,00,0.00,N,5,-95, +20250318,2500,2500,2500,2500,0,0,00,0.00,Y,3,0, +20250317,2500,2595,2595,2400,4,10090,00,0.00,Y,5,-95, 20250314,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 20250313,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, 20250312,2595,2595,2595,2595,2,5190,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index ab1da453a942..263b638ffa58 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 +20250318,16240,16470,16570,16090,396645,6459060085,00,0.00,N,5,-340, 20250317,16580,16440,16690,16220,339929,5600337180,00,0.00,N,2,140, 20250314,16440,15550,16440,15410,591378,9557506855,00,0.00,N,2,980, 20250313,15460,15270,15700,15270,354519,5497561640,00,0.00,N,2,190, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 32805b38cce2..7a783f024023 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 +20250318,2920,2920,2950,2910,77465,226943310,00,0.00,N,3,0, 20250317,2920,2935,2950,2910,98021,287014739,00,0.00,N,3,0, 20250314,2920,2925,2955,2920,98681,289284136,00,0.00,N,5,-5, 20250313,2925,2925,2975,2910,155691,458275670,00,0.00,N,5,-20, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 025d539f41d1..63ad406e290b 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 +20250318,1025,1008,1030,1008,28491,28959153,00,0.00,N,2,11, 20250317,1014,1017,1017,1010,23300,23587025,00,0.00,N,5,-3, 20250314,1017,1015,1017,1010,10634,10788712,00,0.00,N,2,2, 20250313,1015,1016,1025,1010,29073,29537416,00,0.00,N,5,-1, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 289d5dd275e7..09bc5022022a 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 +20250318,13340,13510,13570,13310,72922,976461875,00,0.00,N,5,-170, 20250317,13510,13400,13670,13300,73864,998539200,00,0.00,N,2,210, 20250314,13300,13010,13400,13010,59284,787411610,00,0.00,N,2,160, 20250313,13140,13380,13440,13070,71331,945973500,00,0.00,N,5,-60, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 0346083ad418..cb98c9da5832 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 +20250318,11550,11480,11750,11250,53666,619591580,00,0.00,N,2,70, 20250317,11480,11630,11780,11365,82242,947250945,00,0.00,N,5,-260, 20250314,11740,11360,11980,11360,61539,724296840,00,0.00,N,2,270, 20250313,11470,11430,11680,11150,43678,501532515,00,0.00,N,5,-70, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 89d32c85ec7f..7d6f1311b83f 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 +20250318,4485,4480,4525,4445,19850,89242968,00,0.00,N,2,5, 20250317,4480,4405,4480,4400,18443,81737706,00,0.00,N,2,85, 20250314,4395,4400,4432,4390,5950,26181837,00,0.00,N,5,-10, 20250313,4405,4430,4435,4405,14064,62191671,00,0.00,N,5,-15, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 3d4511b8cbd2..a7653f20ede0 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 +20250318,4200,4265,4265,4150,13492,56635119,00,0.00,N,2,70, 20250317,4130,4120,4230,4110,20335,84824642,00,0.00,N,2,10, 20250314,4120,4230,4440,4105,49458,210559232,00,0.00,N,5,-60, 20250313,4180,4140,4270,4140,15420,65128495,00,0.00,N,2,20, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 5e4683ddfe7f..7f81ccc08cc9 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 +20250318,2210,2245,2245,2200,42926,95056505,00,0.00,N,5,-20, 20250317,2230,2240,2250,2215,21263,47306185,00,0.00,N,3,0, 20250314,2230,2200,2235,2180,38419,84984650,00,0.00,N,2,20, 20250313,2210,2215,2255,2185,49165,108734545,00,0.00,N,5,-25, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index b8389d2d58ba..c459ee4fc4f5 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 +20250318,4190,4155,4220,4155,27276,114316504,00,0.00,N,5,-10, 20250317,4200,4230,4255,4185,38265,160801076,00,0.00,N,5,-30, 20250314,4230,4120,4245,4120,36509,153162348,00,0.00,N,2,60, 20250313,4170,4205,4265,4170,53534,225302366,00,0.00,N,5,-60, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index bc0fdac96cd8..85a32c20e6ac 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 +20250318,4860,4635,5050,4630,2348409,11338687362,00,0.00,N,2,180, 20250317,4680,4920,5010,4660,1221599,5910462018,00,0.00,N,5,-230, 20250314,4910,4965,5100,4805,1566981,7738528051,00,0.00,N,5,-50, 20250313,4960,4880,5610,4865,11572038,60931550465,00,0.00,N,2,45, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 8ea5b1d5f984..185647d3ca7d 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 +20250318,4430,4485,4535,4425,113515,507271993,00,0.00,N,5,-50, 20250317,4480,4560,4565,4480,84733,381665209,00,0.00,N,5,-10, 20250314,4490,4440,4490,4430,54431,242708655,00,0.00,N,2,55, 20250313,4435,4400,4565,4400,119874,538878326,00,0.00,N,2,35, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index b8d00e04cbba..628a78758b39 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 +20250318,6140,6370,6450,6000,114913,711484720,00,0.00,N,5,-230, 20250317,6370,6110,6560,6000,123875,782658375,00,0.00,N,2,70, 20250314,6300,6550,6550,5570,505125,3030268795,00,0.00,N,5,-330, 20250313,6630,6540,6900,6530,374005,2522168060,00,0.00,N,2,110, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 4061ae6a5ed5..fcfb526eb8f8 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 +20250318,6410,6490,6570,6310,225067,1440941100,00,0.00,N,5,-80, 20250317,6490,6570,6650,6410,123036,799946510,00,0.00,N,2,20, 20250314,6470,6400,6480,6320,105268,673711870,00,0.00,N,2,70, 20250313,6400,6510,6590,6250,142153,903967770,00,0.00,N,5,-110, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index e7641ee13bdb..cdf643c5f9cd 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 +20250318,10010,10110,10440,9960,158305,1606375610,00,0.00,N,5,-350, 20250317,10360,9860,10450,9860,129449,1326678100,00,0.00,N,2,370, 20250314,9990,9350,9990,9350,59668,583370780,00,0.00,N,2,640, 20250313,9350,9140,9440,9140,29378,272910825,00,0.00,N,2,100, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 26cc99dd8e8a..9fb1f30fe269 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 +20250318,24050,25050,25050,24000,17564,426190050,00,0.00,N,5,-500, 20250317,24550,24400,24950,24150,21593,530054500,00,0.00,N,2,300, 20250314,24250,23500,24600,23500,47345,1147326600,00,0.00,N,2,750, 20250313,23500,24050,24550,23500,47569,1134589700,00,0.00,N,5,-500, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index a52531bd1630..cdae60b5ffbe 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 +20250318,6420,6360,6440,6360,520,3336380,00,0.00,N,2,70, 20250317,6350,6400,6440,6310,1214,7738440,00,0.00,N,5,-50, 20250314,6400,6370,6400,6370,500,3197270,00,0.00,N,2,100, 20250313,6300,6280,6400,6280,575,3641850,00,0.00,N,2,10, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index b5c369495102..2c8f506b15c9 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 +20250318,16910,16890,17140,16820,62992,1068011505,00,0.00,N,5,-90, 20250317,17000,16740,17130,16590,71920,1213128630,00,0.00,N,2,270, 20250314,16730,16780,16880,16550,56151,935929730,00,0.00,N,5,-50, 20250313,16780,16710,17070,16710,64553,1090749695,00,0.00,N,2,70, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index f33b1f405b2a..0a27d5f762a7 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 +20250318,4165,4130,4195,4130,34162,142185184,00,0.00,N,2,25, 20250317,4140,4110,4165,4095,56252,232705385,00,0.00,N,2,25, 20250314,4115,4135,4140,4085,42201,173615529,00,0.00,N,5,-20, 20250313,4135,4115,4165,4095,63628,261861185,00,0.00,N,2,20, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index fc030d554066..32c21b93ce50 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 +20250318,79000,79200,79900,77700,62767,4972884550,00,0.00,N,2,400, 20250317,78600,74600,78600,74000,82508,6340576350,00,0.00,N,2,5100, 20250314,73500,71600,74800,71600,62929,4638933850,00,0.00,N,2,1400, 20250313,72100,72600,73100,71200,90211,6492492800,00,0.00,N,5,-800, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 93b378181efe..a7bc0f6478e8 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 +20250318,642,643,647,641,123258,79191923,00,0.00,N,5,-1, 20250317,643,645,648,640,155491,100019740,00,0.00,N,5,-1, 20250314,644,641,646,639,83223,53436030,00,0.00,N,2,3, 20250313,641,642,649,638,101869,65222429,00,0.00,N,3,0, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 03257f5c0c41..d8688e67b75e 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 +20250318,3370,3350,3390,3350,12689,42660895,00,0.00,N,2,5, 20250317,3365,3415,3435,3350,20008,67583750,00,0.00,N,5,-50, 20250314,3415,3370,3415,3345,27147,92034309,00,0.00,N,2,65, 20250313,3350,3380,3410,3350,32334,109099990,00,0.00,N,5,-40, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 77535fcd6804..dea539efc3a1 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 +20250318,4750,4760,4775,4700,17011,80795691,00,0.00,N,5,-20, 20250317,4770,4690,4780,4620,47766,225875175,00,0.00,N,2,135, 20250314,4635,4615,4650,4615,21728,100550250,00,0.00,N,2,10, 20250313,4625,4615,4680,4605,44962,207509755,00,0.00,N,2,15, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 5cafc6eccaf6..afadcd13fc9c 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 +20250318,7440,7520,7530,7420,13389,100018675,00,0.00,N,5,-70, 20250317,7510,7420,7530,7420,8062,60443450,00,0.00,N,2,50, 20250314,7460,7500,7510,7430,5230,38972095,00,0.00,N,2,20, 20250313,7440,7530,7540,7440,13531,101285910,00,0.00,N,5,-90, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 1f4dc922f680..9ebd4d360dc8 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 +20250318,713,719,730,711,24085,17235003,00,0.00,N,5,-6, 20250317,719,725,736,716,22874,16530876,00,0.00,N,5,-6, 20250314,725,716,725,710,29252,21053027,00,0.00,N,2,9, 20250313,716,738,738,707,33450,23972634,00,0.00,N,2,3, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index f6198b05699c..6388522194d7 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 +20250318,244,244,250,238,470704,114996491,00,0.00,N,3,0, 20250317,244,254,254,239,701549,171547195,00,0.00,N,5,-2, 20250314,246,249,256,246,575838,143625614,00,0.00,N,5,-6, 20250313,252,253,260,251,537985,137075939,00,0.00,N,3,0, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 7a0de9cea108..3879e0ece065 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 +20250318,5050,5040,5120,5010,38201,193261960,00,0.00,N,5,-10, 20250317,5060,5130,5170,5050,49840,253950490,00,0.00,N,5,-80, 20250314,5140,4985,5190,4985,68135,350623210,00,0.00,N,2,155, 20250313,4985,5110,5190,4985,51169,259885480,00,0.00,N,5,-115, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 00ffbc89cbdd..8e4e3038b880 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 +20250318,384,395,395,381,47482,18208310,00,0.00,N,5,-6, 20250317,390,393,399,380,108113,42429120,00,0.00,N,5,-3, 20250314,393,366,402,366,505751,196896762,00,0.00,N,2,27, 20250313,366,390,395,366,448345,167005460,00,0.00,N,5,-14, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 71271b6a37fd..c731b291f7ff 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 +20250318,527,531,535,521,82219,43424127,00,0.00,N,5,-5, 20250317,532,540,540,528,73191,38928073,00,0.00,N,5,-8, 20250314,540,524,544,524,107912,57440687,00,0.00,N,2,11, 20250313,529,530,544,527,110287,58730287,00,0.00,N,5,-2, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 669e230ef00d..9613ee8a097d 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 +20250318,3405,3355,3515,3355,6102,20781390,00,0.00,N,2,25, 20250317,3380,3380,3495,3380,2999,10248165,00,0.00,N,5,-30, 20250314,3410,3360,3495,3360,13449,45857980,00,0.00,N,2,15, 20250313,3395,3390,3420,3360,5617,19017490,00,0.00,N,2,5, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 8511a2144bab..9d96d37f4d57 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 +20250318,14870,15500,15500,14750,87813,1314369660,00,0.00,N,5,-260, 20250317,15130,15250,15380,15060,78603,1192761480,00,0.00,N,2,30, 20250314,15100,14530,15130,14450,102275,1528673675,00,0.00,N,2,570, 20250313,14530,14710,14710,14250,78535,1134302445,00,0.00,N,2,100, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index beadd8d7bcf5..9648157ab086 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 +20250318,5320,5060,5430,5040,411015,2165169115,00,0.00,N,2,330, 20250317,4990,4985,5060,4860,99292,493672191,00,0.00,N,2,90, 20250314,4900,4850,4950,4815,40379,198379144,00,0.00,N,2,50, 20250313,4850,4875,4970,4845,75948,371353663,00,0.00,N,3,0, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index aafc15efb620..ebda0752d519 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 +20250318,6370,6480,6550,6270,42065,269163415,00,0.00,N,5,-120, 20250317,6490,6370,6500,6330,47316,304130480,00,0.00,N,2,110, 20250314,6380,6390,6480,6270,57031,363977530,00,0.00,N,5,-20, 20250313,6400,6200,6470,6200,59677,379677120,00,0.00,N,2,190, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index a79000ce03a8..2fc62b1027b8 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250314,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250313,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250318,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250317,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250314,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250313,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250312,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250311,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250310,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 24f974ecb9b5..adfa2625737b 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 +20250318,7160,7180,7250,7080,19386,138688640,00,0.00,N,5,-10, 20250317,7170,7160,7360,7130,78857,570028440,00,0.00,N,2,70, 20250314,7100,7090,7140,7040,47830,339334640,00,0.00,N,2,40, 20250313,7060,7050,7100,6990,27082,190796630,00,0.00,N,2,10, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 00fcb0791604..36a46969eb42 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 +20250318,4235,4280,4305,4235,39553,168314403,00,0.00,N,5,-45, 20250317,4280,4285,4315,4245,26453,112994296,00,0.00,N,2,25, 20250314,4255,4215,4285,4215,25981,110524297,00,0.00,N,2,25, 20250313,4230,4280,4385,4230,66736,285436264,00,0.00,N,5,-50, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index f43cb1d7d965..f908c60927f6 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 +20250318,9080,9020,9080,8980,21550,194369960,00,0.00,N,2,40, 20250317,9040,8990,9050,8900,30376,272124865,00,0.00,N,2,100, 20250314,8940,8840,8940,8800,12134,107930560,00,0.00,N,2,100, 20250313,8840,8850,8850,8750,15612,137311230,00,0.00,N,2,40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 1e0421fc6497..124c04dd7987 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 +20250318,2805,2820,2845,2775,49402,138572015,00,0.00,N,5,-35, 20250317,2840,2835,2900,2785,97926,276611295,00,0.00,N,2,15, 20250314,2825,2790,2850,2790,28971,81676177,00,0.00,N,2,35, 20250313,2790,2770,2935,2770,115189,328446406,00,0.00,N,2,35, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 78b5ea92e7f5..946095e0f03f 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 +20250318,22300,22200,22550,22150,10482,234470275,00,0.00,N,5,-50, 20250317,22350,22550,22850,22100,7313,163006300,00,0.00,N,3,0, 20250314,22350,22000,22450,22000,6577,145888150,00,0.00,N,2,350, 20250313,22000,22200,22550,21900,8308,184475600,00,0.00,N,5,-200, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index e437e983251d..6c1fce731846 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 +20250318,757,750,772,749,64737,48982161,00,0.00,N,2,3, 20250317,754,746,756,740,106357,79789714,00,0.00,N,2,8, 20250314,746,743,746,736,57190,42430020,00,0.00,N,2,3, 20250313,743,741,748,737,71394,52939640,00,0.00,N,2,3, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index bb68111c4460..c0febb0b3abc 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 +20250318,22750,23250,23350,22500,40336,920584025,00,0.00,N,5,-450, 20250317,23200,22600,23400,22550,102433,2361566750,00,0.00,N,2,750, 20250314,22450,22250,23150,22200,86342,1965736525,00,0.00,N,2,250, 20250313,22200,21800,22450,21750,96075,2134050575,00,0.00,N,2,650, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 4bba4000b9e7..0a25d2651f47 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 +20250318,13870,13880,14290,13840,9923,138936975,00,0.00,N,5,-120, 20250317,13990,13990,13990,13780,3303,45955890,00,0.00,N,2,150, 20250314,13840,13780,13980,13710,4561,63125940,00,0.00,N,2,70, 20250313,13770,14220,14220,13760,4418,61231970,00,0.00,N,5,-170, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index d3f74a718713..2f92b60fbe77 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 +20250318,46550,46700,47500,46500,1051074,49360574175,00,0.00,N,3,0, 20250317,46550,46100,46600,45900,1005906,46743857170,00,0.00,N,2,850, 20250314,45700,45400,46400,45200,1036479,47575717700,00,0.00,N,5,-150, 20250313,45850,45250,46600,45250,1607399,73978784475,00,0.00,N,2,700, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 3702a814ffbb..a0384c7db69b 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 +20250318,8330,8500,8520,8260,387105,3242629505,00,0.00,N,5,-140, 20250317,8470,8400,8550,8330,656279,5533905545,00,0.00,N,2,90, 20250314,8380,8100,9170,8080,5849903,51326427930,00,0.00,N,2,570, 20250313,7810,7980,8020,7790,190208,1496105320,00,0.00,N,5,-100, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 0224e6869e34..4092ad2f855f 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 +20250318,886,876,963,870,923118,838593172,00,0.00,N,2,2, 20250317,884,890,897,880,196592,174184580,00,0.00,N,5,-10, 20250314,894,877,909,873,298431,266299858,00,0.00,N,2,17, 20250313,877,891,896,874,218146,192867719,00,0.00,N,5,-6, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index da2fe8c87836..930247fb12b8 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 +20250318,19740,19650,19890,19460,149164,2933062400,00,0.00,N,2,110, 20250317,19630,19690,19820,19310,174765,3408865015,00,0.00,N,5,-20, 20250314,19650,19390,19790,19070,234842,4579118450,00,0.00,N,2,410, 20250313,19240,19890,20000,19240,289426,5608348950,00,0.00,N,5,-240, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 51f2c7c2ba77..d7148c0902f5 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 +20250318,5980,6000,6180,5900,203985,1230203445,00,0.00,N,3,0, 20250317,5980,6260,6300,5960,374275,2281563285,00,0.00,N,2,50, 20250314,5930,5960,6050,5630,202305,1202334480,00,0.00,N,5,-60, 20250313,5990,6050,6320,5950,1291966,7938628720,00,0.00,N,2,220, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 23d31313465d..ef97c2e778eb 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 +20250318,1600,1606,1606,1580,14202,22672965,00,0.00,N,2,2, 20250317,1598,1577,1607,1551,49376,78483248,00,0.00,N,2,30, 20250314,1568,1556,1568,1553,25037,39041367,00,0.00,N,3,0, 20250313,1568,1575,1589,1536,129310,200460965,00,0.00,N,2,1, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 15d16e9e751d..3a17f31e5a28 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 +20250318,670,684,684,666,33941,22855165,00,0.00,N,5,-6, 20250317,676,669,689,664,5869,3955858,00,0.00,N,2,7, 20250314,669,669,669,662,7353,4890901,00,0.00,N,3,0, 20250313,669,674,675,665,2770,1859270,00,0.00,N,5,-1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index f9ba62156c00..548b47f19109 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 +20250318,3780,3735,3810,3735,28865,108650430,00,0.00,N,2,20, 20250317,3760,3890,3890,3755,34928,132048125,00,0.00,N,5,-40, 20250314,3800,3750,3865,3700,32409,122527906,00,0.00,N,2,50, 20250313,3750,3855,3855,3745,33026,124884280,00,0.00,N,5,-30, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 5711e990dc7e..a2b3ec90f27e 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 +20250318,50100,50100,50400,49500,15904,793936575,00,0.00,N,5,-100, 20250317,50200,51100,51400,49950,14397,728974750,00,0.00,N,5,-900, 20250314,51100,50900,51300,50500,10975,559315750,00,0.00,N,2,300, 20250313,50800,50300,51500,49850,14302,730429300,00,0.00,N,2,500, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index e3998755a38d..e524b71debfe 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 +20250318,776,767,779,767,296980,229688061,00,0.00,N,2,10, 20250317,766,777,780,763,274405,210568198,00,0.00,N,5,-10, 20250314,776,781,787,769,307673,239369557,00,0.00,N,5,-8, 20250313,784,778,786,769,633691,490728186,00,0.00,N,2,9, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index b555b0ac57c6..3a68f4ddeab5 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 +20250318,852,863,865,846,155569,132578562,00,0.00,N,5,-11, 20250317,863,869,888,842,284900,243402542,00,0.00,N,5,-6, 20250314,869,868,878,861,49429,42956235,00,0.00,N,2,1, 20250313,868,869,899,863,216210,189658426,00,0.00,N,5,-6, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 1f19d138d644..74d2b2f296f2 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250314,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250313,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250318,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250317,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250314,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250313,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250312,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250311,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250310,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 1fa714474cfc..edd1a0ba698d 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 +20250318,1946,1940,1968,1931,40844,79672813,00,0.00,N,2,6, 20250317,1940,1929,1959,1896,164149,315201655,00,0.00,N,2,11, 20250314,1929,1899,1934,1899,9680,18573152,00,0.00,N,2,24, 20250313,1905,1918,1956,1898,61495,118002611,00,0.00,N,5,-29, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index cc938e0f452a..0d4cccea7c43 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 +20250318,777,774,786,772,130881,101948566,00,0.00,N,5,-4, 20250317,781,776,785,750,127267,98343652,00,0.00,N,2,6, 20250314,775,782,782,774,114653,89241004,00,0.00,N,5,-1, 20250313,776,782,788,776,211010,164633094,00,0.00,N,5,-9, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 78c843c8a720..a0d6ab1e9a4c 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 +20250318,45850,45150,45950,44300,141413,6405231225,00,0.00,N,2,850, 20250317,45000,44450,45150,44000,101554,4518496350,00,0.00,N,2,600, 20250314,44400,44150,47100,44050,266412,12143071950,00,0.00,N,2,250, 20250313,44150,45350,46300,43200,248274,11077035375,00,0.00,N,5,-1200, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 740a9fc9131d..8d778f707181 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 +20250318,1550,1585,1623,1431,58237,88055159,00,0.00,N,5,-35, 20250317,1585,1556,1668,1556,5116,8058531,00,0.00,N,2,11, 20250314,1574,1610,1647,1553,24475,38508345,00,0.00,N,5,-44, 20250313,1618,1679,1679,1616,6963,11346520,00,0.00,N,5,-24, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index fa88a98370a7..a99f29af7df4 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 +20250318,212500,218000,220000,210500,75121,16035254250,00,0.00,N,5,-7500, 20250317,220000,219000,223000,216500,89568,19698120000,00,0.00,N,2,3000, 20250314,217000,208500,220000,208500,102234,22127416000,00,0.00,N,2,9500, 20250313,207500,214000,217500,206500,105703,22204706000,00,0.00,N,5,-4000, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 1b65ce0a8f67..05c7ea6609f0 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 +20250318,26000,26400,26400,25700,109094,2829121325,00,0.00,N,5,-300, 20250317,26300,26450,26500,25950,154625,4056301200,00,0.00,N,2,350, 20250314,25950,25000,26300,24850,344279,8860704150,00,0.00,N,2,1000, 20250313,24950,25850,25900,24600,303569,7616940100,00,0.00,N,5,-550, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index ec5d5f570478..e71ea1842296 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 +20250318,4885,4900,4910,4860,29017,141417218,00,0.00,N,5,-15, 20250317,4900,4830,4905,4830,26912,131011021,00,0.00,N,2,30, 20250314,4870,4855,4885,4830,41176,200285300,00,0.00,N,2,5, 20250313,4865,4880,4880,4820,32488,157335418,00,0.00,N,3,0, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 4724cb67e08e..7026e965fdc2 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 +20250318,94600,94200,95000,94200,65,6158250,00,0.00,N,2,400, 20250317,94200,96500,96500,92900,638,59678500,00,0.00,N,5,-500, 20250314,94700,96400,96400,94500,565,53810500,00,0.00,N,2,200, 20250313,94500,94400,95500,94300,63,5967000,00,0.00,N,3,0, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index dc2fa56aaad0..9d9ba5c08dbf 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 +20250318,3010,3010,3030,2955,62584,186988035,00,0.00,N,2,10, 20250317,3000,3050,3055,2990,51544,154944988,00,0.00,N,5,-30, 20250314,3030,3015,3050,3005,28912,87649131,00,0.00,N,2,15, 20250313,3015,3065,3120,3010,77719,236126397,00,0.00,N,5,-50, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index ff66a9d399ba..7fe656e9248b 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 +20250318,1841,1843,1880,1840,296878,549984311,00,0.00,N,5,-1, 20250317,1842,1840,1850,1813,353147,647549721,00,0.00,N,2,2, 20250314,1840,1800,1840,1797,253786,462456269,00,0.00,N,2,42, 20250313,1798,1849,1856,1786,423012,768435796,00,0.00,N,5,-47, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index fb8c5b58f2b8..0b2a0a2d2703 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 +20250318,2665,2705,2715,2645,371972,994206479,00,0.00,N,5,-40, 20250317,2705,2705,2735,2690,182765,494794745,00,0.00,N,3,0, 20250314,2705,2695,2720,2685,79932,216021218,00,0.00,N,2,25, 20250313,2680,2825,2830,2680,351480,966723623,00,0.00,N,5,-25, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index d3d7da570258..77e379e42d7d 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 +20250318,2590,2605,2605,2575,62227,161055944,00,0.00,N,5,-10, 20250317,2600,2610,2615,2590,57629,149902185,00,0.00,N,3,0, 20250314,2600,2585,2605,2580,44906,116377720,00,0.00,N,2,5, 20250313,2595,2625,2625,2590,79055,205928809,00,0.00,N,5,-10, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 32485ebdf0ae..13c892a49e6b 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 +20250318,61200,53900,61800,53400,481147,28104998100,00,0.00,N,2,7900, 20250317,53300,53800,54700,52400,132700,7113336650,00,0.00,N,5,-500, 20250314,53800,53100,54400,52700,70889,3817454700,00,0.00,N,2,700, 20250313,53100,55400,55800,52400,175158,9350456050,00,0.00,N,5,-1600, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 49bc1cbfaaf2..4b842439fad1 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 +20250318,9900,10300,10300,9860,368009,3667984880,00,0.00,N,5,-280, 20250317,10180,9970,10260,9850,672702,6775987070,00,0.00,N,2,290, 20250314,9890,9470,10040,9390,800152,7890589845,00,0.00,N,2,460, 20250313,9430,9020,9810,8990,1238263,11828785045,00,0.00,N,2,530, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index e481b458560e..4609c059ceab 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 +20250318,5150,5130,5150,5120,4202,21565950,00,0.00,N,2,20, 20250317,5130,5000,5130,5000,13096,65878770,00,0.00,N,2,20, 20250314,5110,5150,5150,5050,8797,44941970,00,0.00,N,5,-30, 20250313,5140,5150,5160,5100,6059,31019150,00,0.00,N,5,-10, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 85bf2176cbf3..b6927ab5429d 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 +20250318,7950,8010,8120,7800,59566,472420960,00,0.00,N,5,-130, 20250317,8080,7790,8250,7710,216910,1758056590,00,0.00,N,2,290, 20250314,7790,7350,7880,7350,96449,746500915,00,0.00,N,2,420, 20250313,7370,7610,7830,7350,37731,285083285,00,0.00,N,5,-270, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 8dcb07f998dd..46b2b2f16e43 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 +20250318,4520,4370,4555,4350,381992,1713736678,00,0.00,N,2,135, 20250317,4385,4725,4765,4380,1440699,6563916064,00,0.00,N,2,5, 20250314,4380,4235,4395,4235,760834,3533857725,00,0.00,N,2,105, 20250313,4275,4300,4400,4210,103347,442458633,00,0.00,N,5,-65, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index bb6e54eba785..372d03c65db8 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 +20250318,6670,6820,6820,6670,73403,491524550,00,0.00,N,5,-30, 20250317,6700,6820,6840,6640,122415,824883375,00,0.00,N,2,20, 20250314,6680,6600,6880,6570,134186,906068815,00,0.00,N,3,0, 20250313,6680,6960,7030,6680,125366,846056440,00,0.00,N,5,-220, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index b46ce5d2cdce..82df491e7811 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 +20250318,5000,5000,5060,5000,15079,75629205,00,0.00,N,2,5, 20250317,4995,4995,5100,4990,30050,150639260,00,0.00,N,3,0, 20250314,4995,4910,4995,4900,22612,112131360,00,0.00,N,2,55, 20250313,4940,4935,4990,4935,37962,187865325,00,0.00,N,5,-5, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 8ea71b016f9c..b0749650ad1d 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 +20250318,700,676,742,662,1407095,987674117,00,0.00,N,2,25, 20250317,675,727,728,675,1198338,828209591,00,0.00,N,5,-52, 20250314,727,758,786,724,1443993,1077596397,00,0.00,N,5,-31, 20250313,758,795,795,721,3015586,2256829573,00,0.00,N,5,-33, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 0ebfd96737c2..9c2ea37f1017 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,540,540,540,540,0,0,00,0.00,Y,3,0, -20250314,540,540,540,540,0,0,00,0.00,Y,0,0, -20250313,540,540,540,540,0,0,00,0.00,Y,0,0, +20250318,540,540,540,540,0,0,00,0.00,Y,3,0, +20250317,540,540,540,540,0,0,00,0.00,Y,0,0, +20250314,540,540,540,540,0,0,00,0.00,N,0,0, +20250313,540,540,540,540,0,0,00,0.00,N,0,0, 20250312,540,540,540,540,0,0,00,0.00,N,0,0, 20250311,540,540,540,540,0,0,00,0.00,N,0,0, 20250310,540,540,540,540,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index f7e17480a8c0..920ee55e7562 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 +20250318,8040,8010,8090,7960,73851,592991520,00,0.00,N,2,30, 20250317,8010,8020,8090,7950,80315,642719725,00,0.00,N,3,0, 20250314,8010,7830,8060,7830,118311,946053180,00,0.00,N,2,180, 20250313,7830,7960,8070,7830,182962,1447075530,00,0.00,N,5,-110, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 67da16af1a77..eeca23fd4131 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 +20250318,1120,1119,1145,1115,44329,49862540,00,0.00,N,5,-14, 20250317,1134,1123,1160,1111,72337,81431361,00,0.00,N,2,8, 20250314,1126,1135,1155,1110,53986,60845044,00,0.00,N,5,-9, 20250313,1135,1159,1160,1134,90818,104103914,00,0.00,N,5,-12, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 3d1be8d50f82..1d31ee3dedd0 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 +20250318,9670,9770,9780,9510,345886,3326367400,00,0.00,N,5,-200, 20250317,9870,9470,9900,9280,821380,7916651665,00,0.00,N,2,450, 20250314,9420,8240,9540,8230,1533193,14085081980,00,0.00,N,2,1200, 20250313,8220,8550,8610,8160,283079,2353113920,00,0.00,N,5,-320, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 756fd64e8d46..83f73975c27d 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 +20250318,1860,1865,1881,1841,165943,307719397,00,0.00,N,5,-17, 20250317,1877,1843,1889,1843,166683,311503457,00,0.00,N,2,35, 20250314,1842,1812,1854,1812,98534,181296184,00,0.00,N,2,13, 20250313,1829,1870,1887,1829,191825,354228984,00,0.00,N,5,-21, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 799d760661af..8f27dfacd38d 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 +20250318,16580,16780,16840,16490,97851,1630153105,00,0.00,N,5,-140, 20250317,16720,16860,16970,16530,151682,2531326080,00,0.00,N,5,-50, 20250314,16770,15960,16960,15930,330690,5463969060,00,0.00,N,2,810, 20250313,15960,15510,16160,15510,188290,2997812640,00,0.00,N,2,560, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 60afc011f93a..1a595d6a8327 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 +20250318,1415,1390,1439,1390,17388,24537614,00,0.00,N,2,25, 20250317,1390,1410,1439,1390,8402,11779818,00,0.00,N,5,-20, 20250314,1410,1392,1428,1392,30023,42206220,00,0.00,N,2,18, 20250313,1392,1404,1429,1392,25603,35796040,00,0.00,N,5,-12, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 83a5f1c6bd12..490882969716 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 +20250318,1713,1728,1770,1694,4875,8328019,00,0.00,N,2,1, 20250317,1712,1709,1754,1694,12361,21268646,00,0.00,N,5,-2, 20250314,1714,1694,1714,1694,5716,9754988,00,0.00,N,2,7, 20250313,1707,1708,1770,1689,7212,12318482,00,0.00,N,5,-1, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 59f1835e0b12..4fd879697687 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 +20250318,1500,1517,1540,1490,72637,108853460,00,0.00,N,5,-17, 20250317,1517,1511,1550,1511,75722,116036393,00,0.00,N,5,-15, 20250314,1532,1511,1535,1511,41069,62728376,00,0.00,N,2,3, 20250313,1529,1512,1550,1510,42439,64503485,00,0.00,N,2,4, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 98b9008a296c..9e7fe7b9944d 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 +20250318,820,825,825,816,71310,58437853,00,0.00,N,5,-1, 20250317,821,810,821,809,36289,29549068,00,0.00,N,2,11, 20250314,810,805,810,803,22305,18023860,00,0.00,N,2,7, 20250313,803,807,819,797,135385,109013740,00,0.00,N,5,-11, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index bc555cb3666b..cd499c364870 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 +20250318,1799,1799,1817,1781,156568,280877111,00,0.00,N,3,0, 20250317,1799,1799,1875,1769,294537,533940056,00,0.00,N,2,3, 20250314,1796,1922,1927,1795,691618,1270640060,00,0.00,N,5,-154, 20250313,1950,1979,1995,1853,344782,671297960,00,0.00,N,5,-29, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 554140b4c82f..2d9dead54699 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 +20250318,7320,7310,7400,7280,36111,264201470,00,0.00,N,5,-20, 20250317,7340,7250,7550,7250,116183,862268460,00,0.00,N,2,150, 20250314,7190,6840,7250,6840,83434,595521260,00,0.00,N,2,290, 20250313,6900,6780,7070,6780,63534,442780600,00,0.00,N,2,120, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 483719405a42..9aa7fbd814c4 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 +20250318,9550,9570,9670,9540,61274,588231820,00,0.00,N,2,50, 20250317,9500,9450,9700,9450,65204,626884850,00,0.00,N,2,70, 20250314,9430,9330,9550,9330,59647,565363490,00,0.00,N,2,40, 20250313,9390,9520,9520,9310,45182,424941980,00,0.00,N,5,-60, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index aaca7a948f18..08947e443b5e 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 +20250318,5420,5270,5430,5270,12869,69056020,00,0.00,N,2,100, 20250317,5320,5350,5380,5300,10485,55897190,00,0.00,N,5,-30, 20250314,5350,5380,5480,5270,12056,64925880,00,0.00,N,3,0, 20250313,5350,5420,5430,5310,3166,16966540,00,0.00,N,2,10, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 9d7656b50c7b..e0d649a5174b 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 +20250318,867,869,879,867,24379,21209172,00,0.00,N,5,-2, 20250317,869,876,877,869,22486,19571168,00,0.00,N,5,-7, 20250314,876,870,907,868,19224,16935508,00,0.00,N,2,6, 20250313,870,876,895,869,15772,13791806,00,0.00,N,5,-1, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 86b62b34d57a..64ed0545663a 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 +20250318,37350,37300,37550,36950,11877,441779775,00,0.00,N,2,50, 20250317,37300,37250,37650,37150,8004,298881025,00,0.00,N,3,0, 20250314,37300,37550,37650,37100,6463,240982025,00,0.00,N,2,50, 20250313,37250,37050,37650,36850,13405,500568575,00,0.00,N,2,100, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index e94154f74c88..69b84ca14af8 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 +20250318,3300,3320,3320,3200,56361,182914085,00,0.00,N,2,10, 20250317,3290,3350,3350,3245,59938,198180710,00,0.00,N,2,25, 20250314,3265,3195,3265,3130,55312,177948470,00,0.00,N,2,65, 20250313,3200,3230,3240,3135,38124,121139230,00,0.00,N,3,0, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 7d7dae591713..dfe2507040eb 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 +20250318,1107,1110,1113,1099,58626,64728627,00,0.00,N,5,-1, 20250317,1108,1109,1112,1104,42647,47200070,00,0.00,N,2,1, 20250314,1107,1087,1114,1087,94256,103938060,00,0.00,N,2,20, 20250313,1087,1107,1116,1087,130205,143099140,00,0.00,N,5,-20, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 6f8d5be51775..38bd9abd76ad 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 +20250318,3740,3780,3845,3730,54189,203466005,00,0.00,N,5,-55, 20250317,3795,3755,3835,3725,56686,214958542,00,0.00,N,2,50, 20250314,3745,3640,3750,3640,63596,236521914,00,0.00,N,2,105, 20250313,3640,3730,3770,3635,59118,218029670,00,0.00,N,5,-90, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index a59ddc82dae8..4e523a254d69 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 +20250318,66000,66700,67500,65800,181719,12069167700,00,0.00,N,5,-600, 20250317,66600,65200,67900,64400,364087,24072924350,00,0.00,N,2,2200, 20250314,64400,64200,65100,63800,228631,14740336650,00,0.00,N,5,-500, 20250313,64900,62500,65200,62400,544464,35005505550,00,0.00,N,2,4200, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index cf01dcce6844..445b30105161 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 +20250318,6400,6950,6960,6370,6755419,44923993115,00,0.00,N,5,-200, 20250317,6600,6870,7270,6520,17382392,119087919550,00,0.00,N,2,330, 20250314,6270,6470,6480,5940,13488750,83548568765,00,0.00,N,5,-120, 20250313,6390,5250,6390,5190,26410775,162014876240,00,0.00,N,1,1470, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 6ed33378ccc2..955cd9e63552 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 +20250318,24100,24150,24300,23800,14197,341466550,00,0.00,N,2,150, 20250317,23950,23850,24200,23550,17250,412088450,00,0.00,N,2,200, 20250314,23750,23500,24000,23400,24410,579570450,00,0.00,N,2,300, 20250313,23450,23700,24300,23450,20755,491914200,00,0.00,N,5,-350, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 21548a1d8a6c..26f6de9999cc 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 +20250318,20050,20150,20250,19930,16953,339197435,00,0.00,N,3,0, 20250317,20050,19990,20100,19860,7242,144484800,00,0.00,N,2,60, 20250314,19990,19980,20150,19910,8173,163451760,00,0.00,N,3,0, 20250313,19990,20050,20200,19990,9258,185642360,00,0.00,N,5,-60, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index e5fb2e069e09..f52843e68c10 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 +20250318,6740,6700,6790,6700,42665,287300840,00,0.00,N,2,10, 20250317,6730,6740,6820,6710,38150,257614075,00,0.00,N,5,-10, 20250314,6740,6680,6780,6680,23816,159910980,00,0.00,N,3,0, 20250313,6740,6720,6830,6670,31957,215381770,00,0.00,N,5,-20, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 55d8dded52de..8a41e1dba35e 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 +20250318,1316,1335,1335,1315,57586,76114139,00,0.00,N,5,-10, 20250317,1326,1344,1344,1320,49451,65477792,00,0.00,N,5,-5, 20250314,1331,1304,1334,1300,88444,116252251,00,0.00,N,2,6, 20250313,1325,1335,1344,1306,110691,146087331,00,0.00,N,5,-10, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 76d689013c48..ecf8908e5466 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 +20250318,5290,5100,5300,5020,113588,590900765,00,0.00,N,2,180, 20250317,5110,5160,5230,5100,57565,296238980,00,0.00,N,5,-80, 20250314,5190,5200,5220,5140,33903,175797640,00,0.00,N,5,-10, 20250313,5200,5250,5250,5160,26026,135407380,00,0.00,N,5,-50, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index c0d566f951b7..f2548b870d41 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 +20250318,2000,2015,2045,1990,12268,24649777,00,0.00,N,5,-15, 20250317,2015,1986,2040,1986,8870,17774513,00,0.00,N,2,29, 20250314,1986,2010,2045,1985,14532,29175464,00,0.00,N,5,-39, 20250313,2025,2040,2100,2000,17681,35842035,00,0.00,N,5,-15, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index dfb98dd4e9d9..8e1d8c2f2bf0 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 +20250318,3290,3075,3395,2840,620004,1956744284,00,0.00,N,2,325, 20250317,2965,2625,2990,2625,325609,906542091,00,0.00,N,2,300, 20250314,2665,2590,2665,2460,161904,413484450,00,0.00,N,2,85, 20250313,2580,2615,2705,2500,198077,516829978,00,0.00,N,5,-35, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 00ff1bd10562..939652a990d4 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 +20250318,1888,1867,1953,1825,110278,211986539,00,0.00,N,3,0, 20250317,1888,1968,1968,1871,125814,238901683,00,0.00,N,5,-62, 20250314,1950,1881,1968,1881,74368,143710969,00,0.00,N,2,61, 20250313,1889,1879,1949,1875,67138,127374206,00,0.00,N,5,-5, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 22b0bd9658be..feafc6f88362 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 +20250318,2895,2875,2905,2870,93746,271000040,00,0.00,N,2,20, 20250317,2875,2890,2920,2860,266759,770436820,00,0.00,N,5,-15, 20250314,2890,2895,2930,2880,119017,346366390,00,0.00,N,5,-20, 20250313,2910,2930,2960,2900,163176,477412485,00,0.00,N,5,-15, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 8db2b890bce0..6e0b27a32a9a 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 +20250318,11000,11650,11670,10840,128859,1429953710,00,0.00,N,5,-400, 20250317,11400,11650,11880,11350,153371,1779329955,00,0.00,N,5,-150, 20250314,11550,11500,11730,11350,288069,3319386590,00,0.00,N,2,310, 20250313,11240,12340,12710,11170,424246,5026491450,00,0.00,N,5,-230, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index ac3f43577519..6c4598324aa7 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 +20250318,110900,109000,110900,105100,1842642,198272842800,00,0.00,N,2,1900, 20250317,109000,103700,109300,102200,2334779,248438175950,00,0.00,N,2,7400, 20250314,101600,102400,103900,99500,1840362,187661412100,00,0.00,N,5,-2400, 20250313,104000,96700,104800,96500,4785074,490516500250,00,0.00,N,2,9700, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 679050c871d1..4958674c6946 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 +20250318,51700,51600,52400,51400,346065,17954850750,00,0.00,N,2,500, 20250317,51200,51700,52300,51200,380336,19659493500,00,0.00,N,5,-500, 20250314,51700,51700,52600,51300,320626,16638794550,00,0.00,N,3,0, 20250313,51700,52600,52700,51000,462240,24000293650,00,0.00,N,5,-500, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index b10b719483c2..d5a0d8b75d6f 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 +20250318,5320,5340,5370,5320,33689,179736975,00,0.00,N,5,-20, 20250317,5340,5350,5380,5280,46392,247479280,00,0.00,N,5,-20, 20250314,5360,5140,5380,5140,61062,324677050,00,0.00,N,2,170, 20250313,5190,5330,5480,5190,153543,815256390,00,0.00,N,5,-40, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 19f61b9ee14a..283d3c39d279 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 +20250318,2300,2370,2370,2290,3263,7525026,00,0.00,N,5,-35, 20250317,2335,2485,2485,2310,12343,29290592,00,0.00,N,5,-5, 20250314,2340,2310,2400,2280,2836,6632078,00,0.00,N,2,25, 20250313,2315,2270,2400,2230,4863,11248150,00,0.00,N,2,20, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 1fa4021b3c99..2eddca095831 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 +20250318,16000,15680,16190,15570,191860,3056456945,00,0.00,N,2,370, 20250317,15630,15200,15900,15130,227818,3551230280,00,0.00,N,2,380, 20250314,15250,14580,15360,14560,178774,2710368805,00,0.00,N,2,630, 20250313,14620,14660,14910,14500,158646,2328678445,00,0.00,N,5,-40, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 2c0b31431860..d8139170b9f5 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 +20250318,90500,91700,92200,90100,25756,2343147650,00,0.00,N,5,-900, 20250317,91400,93900,94300,89700,48029,4419794400,00,0.00,N,2,200, 20250314,91200,87600,91900,87000,60918,5488637350,00,0.00,N,2,4400, 20250313,86800,88800,90200,86800,56372,4941672895,00,0.00,N,5,-1100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 7650e4fb4bc0..454614f98aec 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 +20250318,1162,1130,1200,1130,508918,594160033,00,0.00,N,2,36, 20250317,1126,1116,1138,1098,245652,275776969,00,0.00,N,2,10, 20250314,1116,1118,1130,1098,385369,428540255,00,0.00,N,3,0, 20250313,1116,1180,1200,1113,882608,1006274012,00,0.00,N,5,-64, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 1be527c46b6e..a424d4ec521f 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 +20250318,6790,6310,7470,6310,3624355,25769186815,00,0.00,N,2,480, 20250317,6310,6290,6410,6220,60755,383328595,00,0.00,N,3,0, 20250314,6310,6340,6390,6180,79361,501500930,00,0.00,N,5,-30, 20250313,6340,6370,6770,6320,248928,1619581730,00,0.00,N,5,-20, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 5949225617d2..b005e5b9f304 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 +20250318,7030,6930,7030,6880,17559,122140370,00,0.00,N,2,80, 20250317,6950,6960,7030,6860,24116,167312090,00,0.00,N,5,-10, 20250314,6960,6910,7060,6890,22759,158110140,00,0.00,N,2,40, 20250313,6920,7110,7110,6920,6966,48638170,00,0.00,N,5,-190, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 173f85d3d04b..14abc5336335 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 +20250318,25550,25600,25600,25100,33102,841346100,00,0.00,N,3,0, 20250317,25550,24850,25700,24600,50830,1288672725,00,0.00,N,2,700, 20250314,24850,25000,25350,24500,63147,1566919450,00,0.00,N,5,-150, 20250313,25000,25600,25600,24700,62679,1573413875,00,0.00,N,2,750, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 9aa7e1815096..890ee8da24c3 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 +20250318,146,151,157,142,10346728,1541640483,00,0.00,N,5,-26, 20250317,172,172,174,172,2317926,398683275,00,0.00,N,4,-73, 20250314,245,247,247,232,145976,35198799,00,0.00,N,5,-2, 20250313,247,250,250,243,55409,13642696,00,0.00,N,2,2, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index cf6de2db1b49..9a3097fb7c56 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 +20250318,4350,4505,4540,4350,10996,48522805,00,0.00,N,5,-135, 20250317,4485,4455,4485,4380,6733,29870755,00,0.00,N,2,70, 20250314,4415,4400,4450,4355,2590,11438895,00,0.00,N,2,35, 20250313,4380,4355,4460,4310,5435,23673990,00,0.00,N,2,25, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index d1da5ee9166f..246a2f41e8bd 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,145,145,145,145,0,0,00,0.00,Y,3,0, -20250314,145,145,145,145,0,0,00,0.00,Y,0,0, -20250313,145,145,145,145,0,0,00,0.00,Y,0,0, +20250318,145,145,145,145,0,0,00,0.00,Y,3,0, +20250317,145,145,145,145,0,0,00,0.00,Y,0,0, +20250314,145,145,145,145,0,0,00,0.00,N,0,0, +20250313,145,145,145,145,0,0,00,0.00,N,0,0, 20250312,145,145,145,145,0,0,00,0.00,N,0,0, 20250311,145,145,145,145,0,0,00,0.00,N,0,0, 20250310,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index ce052d400b72..b45cd520b651 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 +20250318,1610,1861,1976,1587,4228185,7458085894,00,0.00,N,5,-367, 20250317,1977,1525,1977,1480,3679637,6804600745,00,0.00,N,1,456, 20250314,1521,1560,1632,1510,291355,454228021,00,0.00,N,5,-68, 20250313,1589,1657,1660,1557,181211,287691632,00,0.00,N,5,-21, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 71f163beea2e..bb137e068458 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 +20250318,68000,68400,69000,67500,119047,8113384200,00,0.00,N,2,600, 20250317,67400,71100,71200,67100,194391,13300984250,00,0.00,N,5,-2300, 20250314,69700,68000,70500,67800,158215,11009668150,00,0.00,N,2,1100, 20250313,68600,70800,72800,68400,283474,19894890050,00,0.00,N,5,-3000, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index b7e8c47440b7..3f8d4c200057 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 +20250318,8260,8210,8470,8130,135382,1116288105,00,0.00,N,5,-130, 20250317,8390,8500,8660,8210,280555,2358936960,00,0.00,N,5,-240, 20250314,8630,8480,8680,8070,243768,2035294730,00,0.00,N,2,130, 20250313,8500,7830,8540,7640,308985,2533427290,00,0.00,N,2,610, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 1bc56d54715f..77c7840b5d62 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 +20250318,248,241,250,241,323211,79521628,00,0.00,N,2,8, 20250317,240,247,252,240,400197,98143928,00,0.00,N,5,-7, 20250314,247,260,274,246,1250901,323355057,00,0.00,N,5,-14, 20250313,261,263,279,251,1349433,359937315,00,0.00,N,5,-4, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 1a27f0b55ca1..453e41235e49 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 +20250318,1558,1578,1589,1550,41532,64833287,00,0.00,N,5,-20, 20250317,1578,1565,1587,1540,88319,138375125,00,0.00,N,2,13, 20250314,1565,1555,1569,1529,57725,89499930,00,0.00,N,2,5, 20250313,1560,1587,1598,1560,100358,158522583,00,0.00,N,5,-17, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 2dd8201ef6c3..cabd3c19e465 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 +20250318,4140,4140,4170,4115,218015,903563820,00,0.00,N,5,-5, 20250317,4145,4070,4175,4055,259581,1072430251,00,0.00,N,2,75, 20250314,4070,4100,4110,4050,173969,707128058,00,0.00,N,5,-5, 20250313,4075,4005,4135,4005,286765,1171859807,00,0.00,N,2,60, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index ade48eaa1aa7..f7c71547e111 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 +20250318,10450,9760,10630,9420,15099853,151238827030,00,0.00,N,2,810, 20250317,9640,7890,9940,7850,23313302,216923780595,00,0.00,N,2,1620, 20250314,8020,7670,8090,7490,6004922,47120645460,00,0.00,N,2,390, 20250313,7630,7230,7790,7040,5547737,41504104230,00,0.00,N,2,290, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 9a5ed0b0dab3..446f9f9dc300 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 +20250318,8070,8140,8250,8070,35791,290824255,00,0.00,N,5,-70, 20250317,8140,8250,8330,8100,29753,243205940,00,0.00,N,5,-130, 20250314,8270,8040,8300,8030,39850,327496605,00,0.00,N,2,220, 20250313,8050,8200,8220,8000,39474,317737700,00,0.00,N,5,-130, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 0d4474255726..a58201b69c51 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 +20250318,1284,1282,1305,1280,16762,21556524,00,0.00,N,5,-11, 20250317,1295,1310,1320,1291,47910,62197868,00,0.00,N,5,-15, 20250314,1310,1282,1349,1268,60782,79804907,00,0.00,N,2,17, 20250313,1293,1280,1328,1267,48757,63167927,00,0.00,N,2,20, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 57795d2ab01a..69225da6ca0f 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,764,764,764,764,0,0,00,0.00,Y,3,0, -20250314,764,764,764,764,0,0,00,0.00,Y,0,0, -20250313,764,764,764,764,0,0,00,0.00,Y,0,0, +20250318,764,764,764,764,0,0,00,0.00,Y,3,0, +20250317,764,764,764,764,0,0,00,0.00,Y,0,0, +20250314,764,764,764,764,0,0,00,0.00,N,0,0, +20250313,764,764,764,764,0,0,00,0.00,N,0,0, 20250312,764,764,764,764,0,0,00,0.00,N,0,0, 20250311,764,764,764,764,0,0,00,0.00,N,0,0, 20250310,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 27ff8e163319..a1f38529987a 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 +20250318,296,302,308,296,929051,279794889,00,0.00,N,5,-4, 20250317,300,319,338,297,1438022,436701671,00,0.00,N,5,-19, 20250314,319,327,327,307,433619,137452655,00,0.00,N,3,0, 20250313,319,330,334,317,718258,233840532,00,0.00,N,5,-9, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 63c8e99086bb..5d1b4c3a7612 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 +20250318,19380,18900,19680,18010,27878,527404695,00,0.00,N,2,230, 20250317,19150,19500,19740,18940,18061,347118790,00,0.00,N,5,-590, 20250314,19740,18280,19800,18280,56272,1092222895,00,0.00,N,2,1420, 20250313,18320,18680,18890,18170,9332,172569320,00,0.00,N,5,-360, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 6dd466aada05..b60bbb4e920e 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 +20250318,27700,27750,28450,27550,27243,761909300,00,0.00,N,5,-150, 20250317,27850,28200,28400,27000,43903,1214609150,00,0.00,N,5,-450, 20250314,28300,28350,29850,27950,45529,1312512550,00,0.00,N,5,-700, 20250313,29000,28850,29400,28250,40586,1173263075,00,0.00,N,2,200, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index b9b29b4c2966..8a8624975ce5 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 +20250318,924,926,980,924,10515,9795594,00,0.00,N,5,-1, 20250317,925,943,948,916,22616,21018625,00,0.00,N,2,1, 20250314,924,917,940,917,27355,25311419,00,0.00,N,2,7, 20250313,917,912,942,912,9182,8492792,00,0.00,N,2,5, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 8e3c696e41ba..415d661b6b80 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 +20250318,23300,23500,23800,23300,6688,157198600,00,0.00,N,5,-250, 20250317,23550,23100,24000,23100,22787,538265400,00,0.00,N,2,500, 20250314,23050,22550,23100,22450,12928,295355000,00,0.00,N,2,500, 20250313,22550,22300,22950,22050,26579,597520175,00,0.00,N,2,250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 79ea209d207c..8ef7122311a3 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 +20250318,1881,1900,1930,1825,230388,429010861,00,0.00,N,2,16, 20250317,1865,2000,2030,1848,617307,1182320552,00,0.00,N,5,-108, 20250314,1973,1806,1987,1780,353868,678691335,00,0.00,N,2,163, 20250313,1810,1850,1877,1801,179033,327912833,00,0.00,N,5,-27, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 07630a0c792c..ae2a04952c21 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 +20250318,2085,2115,2125,2070,95280,199650055,00,0.00,N,5,-30, 20250317,2115,2125,2190,2095,93285,197551820,00,0.00,N,5,-10, 20250314,2125,2110,2150,2105,40109,85201426,00,0.00,N,3,0, 20250313,2125,2200,2210,2115,153648,331428480,00,0.00,N,5,-45, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 74cebf73834e..76b44cc48cdd 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 +20250318,5370,5380,5490,5340,25043,134525535,00,0.00,N,5,-40, 20250317,5410,5480,5480,5365,26361,142424260,00,0.00,N,5,-70, 20250314,5480,5370,5490,5360,28535,154859375,00,0.00,N,2,60, 20250313,5420,5490,5580,5370,34546,187715810,00,0.00,N,5,-10, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 5f5bf62e6fe5..9fd876429705 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 +20250318,9330,9610,9850,9290,139673,1323403350,00,0.00,N,5,-180, 20250317,9510,9650,10200,9490,435194,4310638380,00,0.00,N,2,120, 20250314,9390,9450,9590,9150,89979,839656570,00,0.00,N,5,-10, 20250313,9400,9660,10000,9320,476103,4584418840,00,0.00,N,2,160, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 0115337fb763..932202da62d4 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 +20250318,835,854,858,835,39641,33570433,00,0.00,N,5,-19, 20250317,854,841,861,835,75859,64286276,00,0.00,N,2,18, 20250314,836,835,840,819,60536,50285986,00,0.00,N,2,1, 20250313,835,859,872,833,93879,79210923,00,0.00,N,5,-21, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 346a2e248cbb..f186caff0f2f 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250314,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250313,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250318,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250317,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250314,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250313,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250312,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250311,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250310,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 4be1cfb3f9c9..f73891563b7b 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 +20250318,671,663,720,647,869681,590042970,00,0.00,N,2,12, 20250317,659,625,665,625,603779,391897920,00,0.00,N,2,40, 20250314,619,570,632,558,1174013,716205046,00,0.00,N,2,49, 20250313,570,550,615,531,1682575,952253527,00,0.00,N,2,30, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 5cc165d27576..9ac84f3baf4a 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 +20250318,80700,82300,82800,80500,579314,47061517750,00,0.00,N,5,-1400, 20250317,82100,82200,84400,81200,786495,64851511950,00,0.00,N,2,1600, 20250314,80500,80900,82300,79900,448426,36207414050,00,0.00,N,3,0, 20250313,80500,82400,82600,80100,638383,51559329300,00,0.00,N,5,-1700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 7b2fafe9724e..906cab3dc747 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 +20250318,3030,3005,3035,3005,32124,97010422,00,0.00,N,2,15, 20250317,3015,3005,3020,3000,56482,169995766,00,0.00,N,3,0, 20250314,3015,3035,3035,3000,23940,72111550,00,0.00,N,5,-5, 20250313,3020,3020,3030,3000,37618,113494552,00,0.00,N,2,5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index b97a1be579e6..fb000ee4197b 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 +20250318,16960,16970,17250,16960,37541,639701885,00,0.00,N,5,-10, 20250317,16970,17180,17180,16900,15787,267868820,00,0.00,N,5,-90, 20250314,17060,17000,17170,17000,7026,119587950,00,0.00,N,2,60, 20250313,17000,17400,17400,16300,11504,195977440,00,0.00,N,5,-340, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index d59448da8b76..c38497d08eb0 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 +20250318,2960,2935,2960,2865,34571,100179940,00,0.00,N,2,25, 20250317,2935,3045,3270,2870,201849,611981140,00,0.00,N,5,-65, 20250314,3000,2855,3000,2845,64832,191405425,00,0.00,N,2,125, 20250313,2875,2835,2900,2835,17723,50566590,00,0.00,N,2,5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 91f20a6931e4..35b83b3523c3 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 +20250318,3140,3135,3140,3080,53906,167426565,00,0.00,N,2,10, 20250317,3130,3145,3155,3110,25579,80089510,00,0.00,N,2,5, 20250314,3125,3115,3155,3105,35067,109891930,00,0.00,N,2,10, 20250313,3115,3120,3160,3090,52075,162708440,00,0.00,N,5,-25, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index ab247fb20d6a..e7f1b3f2d005 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 +20250318,1200,1203,1212,1180,596876,714194908,00,0.00,N,2,5, 20250317,1195,1226,1227,1180,955491,1145298007,00,0.00,N,5,-31, 20250314,1226,1235,1256,1173,1068432,1307340076,00,0.00,N,3,0, 20250313,1226,1268,1318,1225,2259621,2869530744,00,0.00,N,5,-49, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 5bc79b20430f..0fd193b169f5 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 +20250318,1398,1200,1398,1200,15,18898,00,0.00,N,2,2, 20250317,1396,1396,1396,1396,1,1396,00,0.00,N,2,1, 20250314,1395,1395,1395,1395,0,0,00,0.00,N,3,-1, 20250313,1396,1396,1396,1396,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 147f69c72258..3bd52b09dc30 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 +20250318,2370,2300,2390,2240,61271,141501335,00,0.00,N,2,145, 20250317,2225,1996,2415,1961,105074,235862372,00,0.00,N,2,228, 20250314,1997,1990,1997,1900,5898,11802617,00,0.00,N,2,6, 20250313,1991,2035,2035,1985,14312,28494188,00,0.00,N,5,-44, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index bb51d77da89c..0fc1538940d7 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 +20250318,736,724,758,724,91954,68082445,00,0.00,N,5,-23, 20250317,759,726,759,726,104972,78038540,00,0.00,N,2,33, 20250314,726,719,747,716,101085,73768058,00,0.00,N,5,-4, 20250313,730,745,768,650,558912,407676594,00,0.00,N,5,-3, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index c72c6b506691..dd04f73612f4 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 +20250318,73700,74500,76900,72600,299229,22177627800,00,0.00,N,5,-600, 20250317,74300,74000,76200,73400,210904,15697255900,00,0.00,N,2,900, 20250314,73400,76100,77000,72500,390176,28929799900,00,0.00,N,5,-2700, 20250313,76100,77000,78700,75000,831709,63797594700,00,0.00,N,2,600, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index fec25141870e..3c99fed1a9f1 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 +20250318,1217,1226,1238,1205,168461,204315583,00,0.00,N,5,-9, 20250317,1226,1220,1247,1200,239008,290685697,00,0.00,N,2,6, 20250314,1220,1230,1295,1220,426562,534187435,00,0.00,N,5,-36, 20250313,1256,1142,1280,1110,2109834,2536464825,00,0.00,N,2,26, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 465c79b8142d..a1eb8339a7c9 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 +20250318,1610,1614,1632,1600,74867,120692860,00,0.00,N,5,-14, 20250317,1624,1582,1642,1582,40911,66315848,00,0.00,N,2,15, 20250314,1609,1610,1625,1596,19112,30873874,00,0.00,N,2,14, 20250313,1595,1634,1644,1594,49611,80077996,00,0.00,N,5,-38, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 831be57d2ccb..0bd30d451e16 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 +20250318,2910,2870,2920,2865,22668,65256816,00,0.00,N,2,30, 20250317,2880,2960,2960,2850,46680,135076230,00,0.00,N,5,-60, 20250314,2940,2935,2940,2900,12985,37993725,00,0.00,N,3,0, 20250313,2940,3045,3045,2935,27594,82018092,00,0.00,N,5,-70, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index f5db1c2ce704..b10d1140ee55 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 +20250318,16440,16730,16890,16070,2371857,39116698265,00,0.00,N,2,40, 20250317,16400,14810,17860,14810,15199648,255648033420,00,0.00,N,2,1600, 20250314,14800,15680,16400,14800,5186449,80670488080,00,0.00,N,5,-70, 20250313,14870,15780,15780,14710,2487554,37900584545,00,0.00,N,5,-850, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 04cdf2a34e28..6dee183c4ccf 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 +20250318,84300,86000,86000,84000,36110,3056574200,00,0.00,N,5,-500, 20250317,84800,84700,85600,83500,62534,5267396850,00,0.00,N,2,500, 20250314,84300,84300,85400,83600,63176,5352523150,00,0.00,N,2,900, 20250313,83400,84700,86200,83400,120185,10122424700,00,0.00,N,5,-1800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index bae1648fcd7f..59cb678010fc 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 +20250318,2980,2960,3020,2950,6787,20181755,00,0.00,N,2,5, 20250317,2975,2975,3005,2940,11405,33834335,00,0.00,N,3,0, 20250314,2975,2960,2975,2935,4157,12244525,00,0.00,N,2,15, 20250313,2960,2980,3005,2925,7527,22279920,00,0.00,N,5,-20, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index f48ef9795f94..9c6e54c56951 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 +20250318,32400,32200,32450,32100,2734,88166900,00,0.00,N,2,200, 20250317,32200,32450,32450,32050,3264,105202450,00,0.00,N,5,-150, 20250314,32350,32350,32400,31900,1661,53410575,00,0.00,N,2,150, 20250313,32200,32000,32250,31950,3427,110186775,00,0.00,N,2,150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 19b63e1082ef..7fa9e14b1e0d 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 +20250318,1422,1423,1439,1398,75276,106614296,00,0.00,N,5,-4, 20250317,1426,1426,1437,1416,45075,64245389,00,0.00,N,2,3, 20250314,1423,1392,1428,1392,32081,45307311,00,0.00,N,2,19, 20250313,1404,1411,1422,1395,55458,78037422,00,0.00,N,5,-7, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 988af630e580..a8abe91a2afd 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 +20250318,11620,12050,12100,11480,923324,10791252670,00,0.00,N,5,-360, 20250317,11980,11870,12250,11720,1724583,20725273405,00,0.00,N,2,410, 20250314,11570,10950,11630,10950,1081897,12345739070,00,0.00,N,2,640, 20250313,10930,11550,11720,10930,940657,10562591325,00,0.00,N,5,-460, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 0c059e9618ff..c7a55d0a6ba4 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 +20250318,6110,6120,6130,6040,1380,8412735,00,0.00,N,5,-10, 20250317,6120,6120,6120,6050,2074,12616790,00,0.00,N,3,0, 20250314,6120,6300,6330,5990,12296,74852780,00,0.00,N,5,-180, 20250313,6300,6010,6300,6010,2795,17187100,00,0.00,N,2,290, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 7ac8c9f685fe..4df0b8d35990 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 +20250318,730,749,749,726,250048,183153290,00,0.00,N,5,-9, 20250317,739,726,741,711,589914,430388014,00,0.00,N,2,9, 20250314,730,763,769,712,1161074,850713107,00,0.00,N,5,-60, 20250313,790,806,813,790,341600,272137364,00,0.00,N,5,-23, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index e5ab7c1a5f1c..1d453f3a7b09 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 +20250318,2170,2160,2170,2140,62097,133814537,00,0.00,N,2,15, 20250317,2155,2145,2165,2145,39170,84400452,00,0.00,N,2,10, 20250314,2145,2150,2155,2120,92235,196858321,00,0.00,N,5,-5, 20250313,2150,2160,2165,2140,45991,98846600,00,0.00,N,5,-5, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index af8cd529b10a..aa2faba8de49 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 +20250318,9470,9580,9670,9380,443861,4236817470,00,0.00,N,2,10, 20250317,9460,9100,9850,9100,1131182,10738129690,00,0.00,N,2,500, 20250314,8960,9210,9440,8950,749829,6833500940,00,0.00,N,5,-130, 20250313,9090,9990,10160,9090,1275797,12024510975,00,0.00,N,5,-860, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index c3fcbc3a2822..d9e9b182e114 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 +20250318,2995,2985,3070,2955,23785,71146945,00,0.00,N,2,10, 20250317,2985,2955,3050,2935,46730,139205766,00,0.00,N,2,25, 20250314,2960,2920,2995,2900,41655,122671345,00,0.00,N,3,0, 20250313,2960,2930,2990,2885,38123,111679155,00,0.00,N,2,30, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 5b6624b547eb..e2d89535be68 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 +20250318,2120,2150,2180,2120,8764,18970275,00,0.00,N,5,-55, 20250317,2175,2150,2180,2150,3940,8505005,00,0.00,N,2,25, 20250314,2150,2105,2150,2085,10882,23120780,00,0.00,N,2,45, 20250313,2105,2150,2175,2105,4481,9557344,00,0.00,N,5,-45, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 1a0c22b837d0..c3c3c1b9ecdf 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 +20250318,2250,2230,2250,2225,30720,68574680,00,0.00,N,2,20, 20250317,2230,2215,2235,2200,20265,45103475,00,0.00,N,2,15, 20250314,2215,2205,2220,2200,18277,40391770,00,0.00,N,2,15, 20250313,2200,2210,2215,2200,26703,58974545,00,0.00,N,5,-5, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 030b24c9efd9..1e1a53552b60 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 +20250318,6280,6280,6300,6220,18802,117403325,00,0.00,N,2,30, 20250317,6250,6280,6330,6240,11235,70712035,00,0.00,N,5,-20, 20250314,6270,6260,6320,6240,9522,59625100,00,0.00,N,2,10, 20250313,6260,6310,6350,6230,15186,95137220,00,0.00,N,5,-50, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 878ec8869359..f2170e181b1f 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 +20250318,5330,5290,5350,5280,26873,143047455,00,0.00,N,2,10, 20250317,5320,5300,5320,5260,12224,64592940,00,0.00,N,3,0, 20250314,5320,5300,5350,5250,26890,142835690,00,0.00,N,2,30, 20250313,5290,5190,5330,5160,55659,292475570,00,0.00,N,2,100, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 1bfadc23c86e..88b338368174 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 +20250318,4430,4450,4490,4415,30946,137547076,00,0.00,N,2,10, 20250317,4420,4380,4460,4375,22224,98232400,00,0.00,N,2,45, 20250314,4375,4400,4420,4360,18098,79286350,00,0.00,N,2,5, 20250313,4370,4470,4490,4355,60476,265526150,00,0.00,N,5,-70, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 5a375bbe58fc..d7d8e8b1b45e 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 +20250318,3525,3630,3660,3450,2441909,8680673916,00,0.00,N,5,-45, 20250317,3570,3870,3930,3565,4378896,16170438822,00,0.00,N,5,-360, 20250314,3930,3470,4210,3400,27710679,109642929030,00,0.00,N,2,500, 20250313,3430,3295,3520,3280,3272209,11189868983,00,0.00,N,2,145, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 423cf395bef7..1e9f71d4a440 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 +20250318,3050,3040,3110,3040,10416,31837265,00,0.00,N,3,0, 20250317,3050,3030,3160,2970,33580,102108625,00,0.00,N,5,-10, 20250314,3060,3150,3150,3050,18624,57559494,00,0.00,N,5,-40, 20250313,3100,3255,3365,3100,92611,297422181,00,0.00,N,5,-115, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index b9fefbd6e71f..7e696a2c95cb 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 +20250318,9760,9850,9950,9750,75677,741391655,00,0.00,N,5,-70, 20250317,9830,10000,10020,9750,133035,1310755035,00,0.00,N,5,-170, 20250314,10000,9750,10120,9750,106078,1058768670,00,0.00,N,2,190, 20250313,9810,9890,10070,9790,172745,1703721820,00,0.00,N,5,-80, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 176bba814a4f..64fb819607e4 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 +20250318,187400,188500,190700,187200,448355,84389215950,00,0.00,N,5,-400, 20250317,187800,187900,188200,184200,414566,77508727050,00,0.00,N,2,1700, 20250314,186100,186600,188700,185300,521580,97609526350,00,0.00,N,2,1500, 20250313,184600,186800,187400,183500,548392,101443443400,00,0.00,N,5,-2300, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index d402b4b3d827..4eb9a9d87298 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 +20250318,15070,15170,15300,15010,16901,254878285,00,0.00,N,5,-100, 20250317,15170,15100,15290,15100,9637,146524985,00,0.00,N,2,70, 20250314,15100,14830,15310,14830,10531,158689210,00,0.00,N,2,130, 20250313,14970,15400,15400,14950,14903,225682580,00,0.00,N,5,-280, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index a286fce2a6f3..355d01b8cf35 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 +20250318,1030,1011,1033,1011,37636,38545688,00,0.00,N,2,15, 20250317,1015,1024,1024,1009,43362,43947646,00,0.00,N,5,-9, 20250314,1024,1020,1025,1015,32348,32933651,00,0.00,N,2,4, 20250313,1020,1020,1033,1020,32897,33689492,00,0.00,N,5,-7, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 910326229eed..58745fd5d789 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 +20250318,53900,54000,54900,53800,165169,8956438500,00,0.00,N,2,500, 20250317,53400,53500,53600,52600,104276,5547478650,00,0.00,N,3,0, 20250314,53400,52100,53700,52000,200436,10651869200,00,0.00,N,2,1600, 20250313,51800,53000,53400,51500,206849,10783778200,00,0.00,N,5,-1200, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index ccc18e7b9b50..a46b8a2edf43 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 +20250318,6530,6530,6550,6400,41492,269297825,00,0.00,N,3,0, 20250317,6530,6510,6620,6490,60904,398824010,00,0.00,N,3,0, 20250314,6530,6360,6570,6360,69584,452961890,00,0.00,N,2,80, 20250313,6450,6500,6540,6350,75026,482829550,00,0.00,N,5,-50, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 1ee72b82c23c..8dbeb97f0068 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 +20250318,7260,7290,7290,7170,5409,39130550,00,0.00,N,2,70, 20250317,7190,7230,7280,7160,5335,38563420,00,0.00,N,5,-30, 20250314,7220,7230,7230,7150,9171,66113510,00,0.00,N,2,50, 20250313,7170,7170,7180,7100,5210,37296090,00,0.00,N,3,0, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 28e866bfceff..40aeb5ef6e50 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,778,778,778,778,0,0,00,0.00,Y,3,0, -20250314,778,778,778,778,0,0,00,0.00,Y,0,0, -20250313,778,778,778,778,0,0,00,0.00,Y,0,0, +20250318,778,778,778,778,0,0,00,0.00,Y,3,0, +20250317,778,778,778,778,0,0,00,0.00,Y,0,0, +20250314,778,778,778,778,0,0,00,0.00,N,0,0, +20250313,778,778,778,778,0,0,00,0.00,N,0,0, 20250312,778,778,778,778,0,0,00,0.00,N,0,0, 20250311,778,778,778,778,0,0,00,0.00,N,0,0, 20250310,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 90633a4dd5dc..5242e9e49ed9 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 +20250318,13030,12890,13270,12790,198937,2595419850,00,0.00,N,2,420, 20250317,12610,12650,12850,12570,48293,611527100,00,0.00,N,5,-90, 20250314,12700,12510,12750,12470,93942,1187132625,00,0.00,N,2,190, 20250313,12510,12620,12630,12440,108666,1359141120,00,0.00,N,5,-40, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ef15d3ec87db..f27e0745fad5 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 +20250318,1318,1313,1365,1313,7828,10435278,00,0.00,N,5,-7, 20250317,1325,1322,1372,1321,23315,30870758,00,0.00,N,2,3, 20250314,1322,1301,1322,1300,12142,15849093,00,0.00,N,2,7, 20250313,1315,1309,1351,1271,31752,41737185,00,0.00,N,2,6, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index de5bc135291a..aaed5d16752a 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 +20250318,15960,16100,16130,15960,45508,728622975,00,0.00,N,5,-140, 20250317,16100,16070,16100,15960,34791,557326235,00,0.00,N,2,130, 20250314,15970,16060,16070,15960,29836,477426395,00,0.00,N,5,-110, 20250313,16080,16050,16100,15970,61114,979435895,00,0.00,N,2,30, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 9f6a8664f88f..9da3ed3ac156 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 +20250318,1311,1305,1358,1290,10171,13520211,00,0.00,N,2,6, 20250317,1305,1313,1319,1285,20910,27114574,00,0.00,N,5,-8, 20250314,1313,1298,1316,1284,13429,17417632,00,0.00,N,2,15, 20250313,1298,1304,1309,1286,22026,28565017,00,0.00,N,5,-6, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 5bd55d75814c..6f12b2757660 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 +20250318,3960,3960,4010,3935,12316,48905815,00,0.00,N,3,0, 20250317,3960,4015,4015,3920,23202,91825800,00,0.00,N,5,-55, 20250314,4015,3995,4015,3955,15689,62487995,00,0.00,N,2,15, 20250313,4000,3920,4000,3880,19627,77242215,00,0.00,N,2,80, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index f30972d53d61..2fa15725a44b 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 +20250318,1305,1317,1349,1305,851450,1125789480,00,0.00,N,5,-16, 20250317,1321,1314,1354,1307,351309,465577444,00,0.00,N,2,7, 20250314,1314,1291,1330,1291,368829,485910887,00,0.00,N,2,10, 20250313,1304,1280,1319,1268,420668,547294838,00,0.00,N,2,24, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index c3a16c8c2312..b245b791ac96 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 +20250318,11290,11470,11470,11210,9528,107554620,00,0.00,N,5,-180, 20250317,11470,11190,11590,11190,5570,63504060,00,0.00,N,2,120, 20250314,11350,11490,11490,11300,4124,46978280,00,0.00,N,5,-80, 20250313,11430,11610,11650,11380,2470,28396650,00,0.00,N,5,-180, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 10698f21aed1..31246960e0b7 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 +20250318,915,910,916,906,286604,260917661,00,0.00,N,2,1, 20250317,914,922,923,905,336137,305471357,00,0.00,N,2,7, 20250314,907,925,929,905,604553,550279999,00,0.00,N,5,-2, 20250313,909,940,1100,906,7349972,7456231108,00,0.00,N,5,-31, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 748a7c09a433..0ca77ac316c8 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 +20250318,120900,121400,121400,120100,21499,2595480700,00,0.00,N,3,0, 20250317,120900,120300,120900,119400,19180,2300175300,00,0.00,N,2,1000, 20250314,119900,120700,121400,119600,16490,1984581500,00,0.00,N,5,-400, 20250313,120300,120200,121900,119200,20809,2499682050,00,0.00,N,2,100, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index d4c949718363..d55a06424146 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 +20250318,1160,1108,1170,1108,3298,3772468,00,0.00,N,2,52, 20250317,1108,1152,1170,1108,3240,3672388,00,0.00,N,5,-32, 20250314,1140,1132,1151,1123,1596,1814990,00,0.00,N,5,-2, 20250313,1142,1133,1200,1115,7117,8156578,00,0.00,N,2,22, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index f0ea5037f15e..4b91c40e1579 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 +20250318,3535,3510,3595,3510,47084,167751255,00,0.00,N,5,-5, 20250317,3540,3550,3560,3510,7509,26568345,00,0.00,N,2,5, 20250314,3535,3450,3535,3450,7158,25087630,00,0.00,N,2,50, 20250313,3485,3540,3555,3445,27322,95155174,00,0.00,N,5,-45, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index c98599053bc7..2fa7c81af20e 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 +20250318,1073,931,1073,925,4206804,4324012808,00,0.00,N,1,247, 20250317,826,636,826,636,1826105,1420761520,00,0.00,N,1,190, 20250314,636,639,640,610,73613,45819088,00,0.00,N,5,-4, 20250313,640,658,664,600,183051,112856336,00,0.00,N,5,-18, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 4e5aed2b01c7..d4d4b444d6a7 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 +20250318,57700,60800,60800,56700,102489,5936855650,00,0.00,N,5,-2800, 20250317,60500,59400,60500,58900,53083,3168872550,00,0.00,N,2,1500, 20250314,59000,58900,59800,58500,50290,2975451000,00,0.00,N,5,-200, 20250313,59200,58700,60200,58100,70338,4170572800,00,0.00,N,5,-400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 7d8a3f201771..ca2985522ba8 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 +20250318,2510,2465,2525,2455,8774,21866125,00,0.00,N,2,25, 20250317,2485,2580,2670,2475,31802,79784594,00,0.00,N,5,-95, 20250314,2580,2590,2685,2510,50473,132082895,00,0.00,N,5,-10, 20250313,2590,2485,2620,2420,54101,137068585,00,0.00,N,2,130, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index bd7fc4c18bbd..8cd0b4f6d6b0 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 +20250318,1180,1140,1195,1123,68196,78973246,00,0.00,N,2,57, 20250317,1123,1134,1337,1121,1392098,1727902731,00,0.00,N,5,-13, 20250314,1136,1130,1200,1123,140272,160412785,00,0.00,N,5,-3, 20250313,1139,1075,1156,1075,139537,156650896,00,0.00,N,2,69, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index e790a07a4a75..fcfff4f132ab 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 +20250318,4065,3975,4280,3905,1061359,4347108193,00,0.00,N,2,85, 20250317,3980,4000,4050,3935,127464,506676067,00,0.00,N,5,-20, 20250314,4000,4040,4085,3925,272241,1088665321,00,0.00,N,2,90, 20250313,3910,3880,3920,3850,98498,382364122,00,0.00,N,2,35, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 6574b7b9e0a3..b1e16783b667 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 +20250318,75500,76200,76500,75500,91100,6920217450,00,0.00,N,3,0, 20250317,75500,74300,75800,74200,139749,10496779950,00,0.00,N,2,1700, 20250314,73800,74600,74600,73500,116463,8607653550,00,0.00,N,5,-800, 20250313,74600,74800,76000,74300,266561,19996228100,00,0.00,N,5,-200, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 4b6e3754e7b5..a2d0388abff2 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 +20250318,4610,4350,4640,4315,5879632,26498918409,00,0.00,N,2,285, 20250317,4325,4410,4580,4265,2811514,12382885174,00,0.00,N,5,-60, 20250314,4385,4255,4950,4210,22007253,102150725751,00,0.00,N,2,365, 20250313,4020,4020,4160,4020,851311,3471534245,00,0.00,N,5,-35, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index af94f2e8221d..0da8671f1cad 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 +20250318,5400,5290,5520,5250,451310,2423380830,00,0.00,N,2,80, 20250317,5320,5290,5330,5170,350994,1837170145,00,0.00,N,2,30, 20250314,5290,5280,5390,5250,309041,1641505640,00,0.00,N,5,-10, 20250313,5300,5250,5420,5160,494579,2609015935,00,0.00,N,2,50, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 227ca9fd7c06..aa4365a21e1f 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 +20250318,18000,17260,18200,17260,364200,6325214545,00,0.00,N,2,1220, 20250317,16780,17110,17880,16430,343914,5809756535,00,0.00,N,5,-430, 20250314,17210,16750,17310,16370,80765,1369858880,00,0.00,N,2,510, 20250313,16700,16700,17080,16420,124504,2074481945,00,0.00,N,2,220, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 514ed9d25696..974a57f14e29 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 +20250318,49700,49000,50100,48950,21311,1055278450,00,0.00,N,2,700, 20250317,49000,49850,49950,48500,11608,568931525,00,0.00,N,5,-200, 20250314,49200,49150,49600,48450,9101,447622250,00,0.00,N,2,100, 20250313,49100,49400,49600,48800,8518,417581075,00,0.00,N,5,-50, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index e971921cbaeb..0e621f33f2a7 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,613,613,613,613,0,0,00,0.00,Y,3,0, -20250314,613,613,613,613,0,0,00,0.00,Y,0,0, -20250313,613,613,613,613,0,0,00,0.00,Y,0,0, +20250318,613,613,613,613,0,0,00,0.00,Y,3,0, +20250317,613,613,613,613,0,0,00,0.00,Y,0,0, +20250314,613,613,613,613,0,0,00,0.00,N,0,0, +20250313,613,613,613,613,0,0,00,0.00,N,0,0, 20250312,613,613,613,613,0,0,00,0.00,N,0,0, 20250311,613,613,613,613,0,0,00,0.00,N,0,0, 20250310,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index b1fd6478acdb..4f80e3a0a2ea 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 +20250318,6240,6200,6360,6160,17864,111603590,00,0.00,N,2,10, 20250317,6230,6160,6350,6080,9996,62238160,00,0.00,N,2,70, 20250314,6160,6210,6210,5910,6419,39252435,00,0.00,N,2,30, 20250313,6130,6250,6320,6110,14230,88172840,00,0.00,N,5,-110, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 7bd2f20e36a7..35c0d5cf9174 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 +20250318,7470,7530,7550,7380,25943,192921215,00,0.00,N,5,-40, 20250317,7510,7540,7570,7430,27528,206465785,00,0.00,N,5,-30, 20250314,7540,7410,7540,7380,24177,180286400,00,0.00,N,2,160, 20250313,7380,7650,7750,7380,38111,286597335,00,0.00,N,5,-280, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 71f9a922d1c6..f13d5583e24e 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 +20250318,1480,1532,1579,1473,346168,512502250,00,0.00,N,5,-29, 20250317,1509,1520,1542,1502,2843,4308859,00,0.00,N,2,9, 20250314,1500,1501,1560,1500,9373,14167451,00,0.00,N,5,-48, 20250313,1548,1538,1558,1530,4666,7229903,00,0.00,N,5,-6, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 681c59e5a2a6..06aa426f89e1 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 +20250318,9950,9990,9990,9820,9689,96036560,00,0.00,N,5,-30, 20250317,9980,10050,10050,9880,8388,83236540,00,0.00,N,5,-60, 20250314,10040,10080,10080,9900,4169,41743890,00,0.00,N,5,-10, 20250313,10050,10080,10080,9400,9527,93717660,00,0.00,N,5,-40, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 87928ca0a8da..97c88f1f160e 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 +20250318,29500,28100,30650,27950,2805128,83601139925,00,0.00,N,2,1450, 20250317,28050,28600,28700,27800,775611,21915490075,00,0.00,N,5,-450, 20250314,28500,28800,29200,28300,538755,15422309475,00,0.00,N,5,-550, 20250313,29050,28550,30350,28050,2867225,83642481200,00,0.00,N,2,1350, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 007b59fc7757..551b496a1918 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 +20250318,10160,10260,10320,10160,48355,494690720,00,0.00,N,5,-70, 20250317,10230,10380,10500,10150,122043,1257190300,00,0.00,N,2,120, 20250314,10110,10270,10340,10000,90047,912443770,00,0.00,N,2,150, 20250313,9960,9990,10030,9820,13009,129102630,00,0.00,N,2,90, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 8aecaf99d400..aab98fd3ea8e 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 +20250318,5470,5530,5620,5250,196623,1058027500,00,0.00,N,5,-60, 20250317,5530,5430,5570,5370,200985,1106356880,00,0.00,N,2,30, 20250314,5500,5770,5860,5230,411099,2252494365,00,0.00,N,5,-270, 20250313,5770,5820,5960,5610,214467,1231750465,00,0.00,N,5,-60, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index ecca1ef129d8..760f58b78f26 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 +20250318,2395,2425,2440,2395,8261,19916880,00,0.00,N,5,-30, 20250317,2425,2465,2480,2380,16787,40342800,00,0.00,N,5,-30, 20250314,2455,2460,2465,2400,10727,26234920,00,0.00,N,5,-5, 20250313,2460,2480,2480,2445,6718,16553210,00,0.00,N,5,-10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index a9b59a311ad4..5feb10f59380 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,389,389,389,389,0,0,00,0.00,Y,3,0, -20250314,389,389,389,389,0,0,00,0.00,Y,0,0, -20250313,389,389,389,389,0,0,00,0.00,Y,0,0, +20250318,389,389,389,389,0,0,00,0.00,Y,3,0, +20250317,389,389,389,389,0,0,00,0.00,Y,0,0, +20250314,389,389,389,389,0,0,00,0.00,N,0,0, +20250313,389,389,389,389,0,0,00,0.00,N,0,0, 20250312,389,389,389,389,0,0,00,0.00,N,0,0, 20250311,389,389,389,389,0,0,00,0.00,N,0,0, 20250310,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 86c2d60ca745..7f0872b0e535 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 +20250318,65100,64900,65800,64900,3912,255645700,00,0.00,N,5,-400, 20250317,65500,65600,65700,65000,2384,155927450,00,0.00,N,3,0, 20250314,65500,65000,65700,64500,6540,424953700,00,0.00,N,2,700, 20250313,64800,65400,65400,64400,3914,253343900,00,0.00,N,5,-200, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index c5bfbf4fad97..ae74f5d600dd 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 +20250318,1798,1869,1888,1699,2148822,3822022489,00,0.00,N,5,-72, 20250317,1870,1850,1870,1712,1219340,2200465939,00,0.00,N,2,4, 20250314,1866,1760,1895,1655,2125445,3747822434,00,0.00,N,2,97, 20250313,1769,1510,1841,1464,5597694,9757267839,00,0.00,N,2,308, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 4ff2b35d6e14..48e7bd6f5f69 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 +20250318,10610,10580,10680,10480,22497,237536140,00,0.00,N,3,0, 20250317,10610,10590,10630,10520,24436,258187720,00,0.00,N,2,80, 20250314,10530,10570,10580,10480,10849,114065250,00,0.00,N,5,-40, 20250313,10570,10510,10630,10490,7211,76252720,00,0.00,N,2,80, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 46cd167ee030..bcaa9ae3690e 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 +20250318,4495,4415,4545,4415,11007,49076380,00,0.00,N,5,-5, 20250317,4500,4510,4525,4405,15414,69106481,00,0.00,N,2,15, 20250314,4485,4440,4510,4305,16648,73992300,00,0.00,N,2,15, 20250313,4470,4500,4545,4460,13178,59142814,00,0.00,N,5,-30, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index bf3193a6dfe1..c488deab2e32 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 +20250318,9500,9300,9550,9230,32942,311008920,00,0.00,N,2,170, 20250317,9330,9540,9680,9310,47020,442075850,00,0.00,N,5,-310, 20250314,9640,9650,9700,9530,34265,329565050,00,0.00,N,5,-10, 20250313,9650,9750,9760,9540,16786,161773370,00,0.00,N,5,-100, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index c0dfd376b780..99bef9562222 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 +20250318,4420,4240,4550,4240,460654,2030087395,00,0.00,N,2,180, 20250317,4240,4265,4290,4185,154617,655389110,00,0.00,N,2,20, 20250314,4220,4260,4300,4192,131395,555062644,00,0.00,N,5,-35, 20250313,4255,4310,4430,4245,129413,558866144,00,0.00,N,5,-45, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 493b06814cfd..44983eebd411 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 +20250318,6000,5960,6030,5960,13942,83581580,00,0.00,N,5,-10, 20250317,6010,5940,6090,5940,4459,26901290,00,0.00,N,2,10, 20250314,6000,6030,6030,5950,5145,30717920,00,0.00,N,3,0, 20250313,6000,6030,6090,5970,8453,50702540,00,0.00,N,5,-50, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index fe3dcab7821f..1739168afba0 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 +20250318,2420,2415,2455,2290,407875,967088526,00,0.00,N,5,-30, 20250317,2450,2560,2770,2305,1796502,4471501546,00,0.00,N,5,-210, 20250314,2660,3770,3770,2660,1662217,4536930004,00,0.00,N,4,-1140, 20250313,3800,3695,3900,3640,325312,1238450128,00,0.00,N,2,105, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index d00cef4d36d8..358d750ce1e6 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 +20250318,4900,4995,5040,4885,408032,2019054914,00,0.00,N,5,-65, 20250317,4965,4900,4965,4865,188224,924340374,00,0.00,N,2,90, 20250314,4875,4950,4960,4840,294699,1433711713,00,0.00,N,5,-75, 20250313,4950,4855,4970,4855,314924,1551912653,00,0.00,N,2,60, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 2faf9e48edda..b70e512592b8 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 +20250318,21200,20700,22450,20400,104521,2251793375,00,0.00,N,2,800, 20250317,20400,20200,20650,20200,14938,304866675,00,0.00,N,2,200, 20250314,20200,19910,20450,19840,18065,363138315,00,0.00,N,2,290, 20250313,19910,20250,20250,19870,14072,281432360,00,0.00,N,5,-140, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index d1d6c7c36116..1a86f511ed9d 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 +20250318,1466,1480,1510,1466,22747,33548051,00,0.00,N,5,-14, 20250317,1480,1481,1522,1470,43286,64617242,00,0.00,N,5,-1, 20250314,1481,1482,1498,1462,16744,24630170,00,0.00,N,5,-1, 20250313,1482,1479,1498,1477,6274,9329715,00,0.00,N,2,17, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 7f3c5cd908ca..46e1646ebe00 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 +20250318,1320,1335,1336,1315,79356,104917907,00,0.00,N,5,-14, 20250317,1334,1327,1334,1320,108479,143888837,00,0.00,N,2,11, 20250314,1323,1318,1326,1315,125468,165609228,00,0.00,N,2,5, 20250313,1318,1311,1325,1311,33547,44193085,00,0.00,N,3,0, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 4a3058e3f13d..cfa46db0df63 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 +20250318,869,940,1008,861,3748105,3454884609,00,0.00,N,5,-138, 20250317,1007,828,1076,828,11607341,11998911794,00,0.00,N,2,179, 20250314,828,975,996,812,1188846,1064611995,00,0.00,N,5,-157, 20250313,985,1002,1019,962,438305,432031626,00,0.00,N,5,-17, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 50c68db03aee..7349e2fe830f 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,654,654,654,654,0,0,00,0.00,Y,3,0, -20250314,654,654,654,654,0,0,00,0.00,Y,0,0, -20250313,654,654,654,654,0,0,00,0.00,Y,0,0, +20250318,654,654,654,654,0,0,00,0.00,Y,3,0, +20250317,654,654,654,654,0,0,00,0.00,Y,0,0, +20250314,654,654,654,654,0,0,00,0.00,N,0,0, +20250313,654,654,654,654,0,0,00,0.00,N,0,0, 20250312,654,654,654,654,0,0,00,0.00,N,0,0, 20250311,654,654,654,654,0,0,00,0.00,N,0,0, 20250310,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 5e3d8022d6b3..eb41c3b533d0 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 +20250318,930,932,936,916,66331,61258518,00,0.00,N,5,-2, 20250317,932,942,944,920,67174,62415998,00,0.00,N,5,-8, 20250314,940,955,956,919,36206,34071000,00,0.00,N,5,-13, 20250313,953,950,963,944,29247,27777250,00,0.00,N,3,0, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 340d2d12cca1..a02f02618238 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 +20250318,20350,21150,21150,20100,256682,5251021700,00,0.00,N,5,-400, 20250317,20750,21100,21250,20500,374587,7832460625,00,0.00,N,2,450, 20250314,20300,18910,20650,18910,924564,18686930410,00,0.00,N,2,1440, 20250313,18860,18970,19290,18630,576953,10974077365,00,0.00,N,2,290, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 857973713106..8866f6636fd2 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 +20250318,782,827,829,770,427444,340847460,00,0.00,N,5,-43, 20250317,825,799,830,783,604988,493125173,00,0.00,N,2,48, 20250314,777,779,781,748,352845,269856470,00,0.00,N,5,-3, 20250313,780,773,808,772,369504,289716667,00,0.00,N,2,15, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index e0a7ac350460..d338dc1623f4 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 +20250318,2550,2590,2615,2535,271649,695976312,00,0.00,N,5,-10, 20250317,2560,2470,2815,2440,3713763,9964844885,00,0.00,N,2,100, 20250314,2460,2340,2495,2340,55873,135339129,00,0.00,N,2,90, 20250313,2370,2405,2405,2350,66283,157102929,00,0.00,N,5,-20, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 2d039bb67b45..e3858987edf3 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 +20250318,3405,3415,3415,3370,945,3197250,00,0.00,N,2,5, 20250317,3400,3430,3480,3400,6399,21871435,00,0.00,N,5,-15, 20250314,3415,3505,3545,3400,23172,79830310,00,0.00,N,5,-115, 20250313,3530,3470,3540,3470,2018,7051390,00,0.00,N,2,70, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 295abad2baa9..7cd4f34ad8a0 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 +20250318,8010,7940,8110,7850,505715,4049895940,00,0.00,N,2,150, 20250317,7860,7790,7950,7640,479738,3745804240,00,0.00,N,2,130, 20250314,7730,7640,7770,7560,293654,2251616240,00,0.00,N,2,80, 20250313,7650,7650,7830,7560,413976,3181854430,00,0.00,N,2,10, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 931b446ccc3f..8cdaeaef02be 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 +20250318,2510,2525,2525,2490,48219,120628991,00,0.00,N,5,-5, 20250317,2515,2530,2545,2505,58131,146584617,00,0.00,N,5,-30, 20250314,2545,2550,2575,2525,40766,103659985,00,0.00,N,5,-10, 20250313,2555,2570,2575,2525,56805,144470042,00,0.00,N,5,-5, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index f30a2bd031fb..c8eb847ab778 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 +20250318,1305,1285,1315,1275,73454,95418821,00,0.00,N,2,12, 20250317,1293,1259,1295,1223,71938,91877630,00,0.00,N,2,34, 20250314,1259,1229,1270,1228,40067,49953932,00,0.00,N,2,30, 20250313,1229,1205,1248,1205,26849,32658425,00,0.00,N,2,24, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 5cd4f45b0a24..868e013baac5 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5580,5230,5230,5230,0,0,00,0.00,Y,2,350, -20250314,5230,5230,5230,5230,10,52300,00,0.00,Y,5,-300, +20250318,5540,5580,5580,5580,0,0,00,0.00,Y,5,-40, +20250317,5580,5580,5580,5580,0,0,00,0.00,Y,3,350, +20250314,5230,5230,5230,5230,10,52300,00,0.00,N,5,-300, 20250313,5530,5530,5530,5530,0,0,00,0.00,N,3,0, 20250312,5530,5530,5530,5530,0,0,00,0.00,N,3,0, 20250311,5530,5530,5530,5530,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 1648459469b4..7f00dc59f2ce 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 +20250318,835,830,841,830,28637,23844487,00,0.00,N,2,5, 20250317,830,835,867,830,30084,25168123,00,0.00,N,5,-5, 20250314,835,837,850,835,16100,13585445,00,0.00,N,5,-2, 20250313,837,837,848,837,51858,43531612,00,0.00,N,3,0, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 14e1f4840e4c..1b5c4bb6547b 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 +20250318,4425,4500,4500,4315,178324,788581633,00,0.00,N,5,-75, 20250317,4500,4180,4540,4180,534438,2364146075,00,0.00,N,2,320, 20250314,4180,4045,4185,4015,140355,579856427,00,0.00,N,2,175, 20250313,4005,4130,4185,3995,68765,278645653,00,0.00,N,5,-115, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index e1f6182c8440..82d89eb080e0 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 +20250318,7160,7210,7210,6960,441386,3121103375,00,0.00,N,5,-50, 20250317,7210,7090,7350,6950,1340557,9607105590,00,0.00,N,2,310, 20250314,6900,6810,7000,6740,414971,2853245115,00,0.00,N,2,100, 20250313,6800,6800,6890,6640,451955,3049692080,00,0.00,N,2,130, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 340c7a722806..345047e57863 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 +20250318,26900,26000,27500,25750,1137392,30488792800,00,0.00,N,2,1150, 20250317,25750,25550,26250,24750,327003,8453702650,00,0.00,N,2,200, 20250314,25550,25500,25900,25150,186671,4770558075,00,0.00,N,2,100, 20250313,25450,24600,25600,24600,354357,8960976150,00,0.00,N,2,1050, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 1aea3b221e77..0deb4edbd660 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 +20250318,9100,9210,9210,8980,13429,121671100,00,0.00,N,2,70, 20250317,9030,9050,9380,8980,18867,170883960,00,0.00,N,2,10, 20250314,9020,9050,9050,8990,1025,9228600,00,0.00,N,2,20, 20250313,9000,9240,9240,8950,3422,30795600,00,0.00,N,2,20, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 5425b08a3caa..30112001d8b3 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 +20250318,3725,3800,3800,3700,45610,170209167,00,0.00,N,5,-45, 20250317,3770,3800,3840,3750,26035,98874444,00,0.00,N,5,-40, 20250314,3810,3820,3820,3780,16200,61518735,00,0.00,N,2,20, 20250313,3790,3800,3855,3780,35005,133436479,00,0.00,N,2,15, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 8766aed6b75e..150cf7fbf5bc 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 +20250318,9800,9800,9850,9700,5199,50737480,00,0.00,N,2,30, 20250317,9770,9930,10020,9770,8125,80325840,00,0.00,N,5,-240, 20250314,10010,10050,10050,9960,2366,23661115,00,0.00,N,5,-80, 20250313,10090,9900,10100,9900,2560,25565775,00,0.00,N,2,110, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 39b914e84e6d..ac8f5baa3b07 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,800,800,800,800,0,0,00,0.00,Y,3,0, -20250314,800,800,800,800,0,0,00,0.00,Y,0,0, -20250313,800,800,800,800,0,0,00,0.00,Y,0,0, +20250318,800,800,800,800,0,0,00,0.00,Y,3,0, +20250317,800,800,800,800,0,0,00,0.00,Y,0,0, +20250314,800,800,800,800,0,0,00,0.00,N,0,0, +20250313,800,800,800,800,0,0,00,0.00,N,0,0, 20250312,800,800,800,800,0,0,00,0.00,N,0,0, 20250311,800,800,800,800,0,0,00,0.00,N,0,0, 20250310,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index e1204de78d78..d70d68106fc3 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 +20250318,15490,15400,15600,15160,410430,6314286535,00,0.00,N,5,-10, 20250317,15500,16200,17010,15420,2680760,43693851875,00,0.00,N,5,-800, 20250314,16300,16180,16440,15760,1084897,17542841180,00,0.00,N,5,-270, 20250313,16570,16240,16570,15900,1266649,20637697095,00,0.00,N,2,200, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index ea9632dc32c7..82c9ec84ba60 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 +20250318,2410,2470,2470,2400,743410,1798952575,00,0.00,N,5,-30, 20250317,2440,2445,2490,2425,1213196,2984133468,00,0.00,N,2,25, 20250314,2415,2395,2445,2385,1202489,2902288607,00,0.00,N,3,0, 20250313,2415,2465,2520,2405,1832759,4515188009,00,0.00,N,5,-10, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index f5e73bf92beb..e051a18686ce 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 +20250318,9380,8820,9690,8820,365915,3426056015,00,0.00,N,2,560, 20250317,8820,8810,8910,8640,74212,651183415,00,0.00,N,2,10, 20250314,8810,8050,8945,7990,271855,2354977040,00,0.00,N,2,790, 20250313,8020,8360,8440,7990,118956,966747520,00,0.00,N,5,-340, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index e7a4b9280673..a3fa4a162921 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 +20250318,45500,44550,46750,44550,80206,3666966200,00,0.00,N,2,1300, 20250317,44200,45600,45750,44150,47061,2098613450,00,0.00,N,5,-1150, 20250314,45350,45000,46300,44650,74668,3405232750,00,0.00,N,2,800, 20250313,44550,43050,45600,43050,118935,5324279200,00,0.00,N,2,1450, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index d045e4dfc9ff..d322c2c9e18a 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 +20250318,11180,11190,11370,10980,140511,1565272405,00,0.00,N,2,20, 20250317,11160,11200,11440,11040,210774,2365368680,00,0.00,N,5,-30, 20250314,11190,10400,11320,10370,228268,2503088260,00,0.00,N,2,860, 20250313,10330,10720,10720,10300,60029,627957215,00,0.00,N,5,-100, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index a4f09ff1c320..7196c23338af 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 +20250318,7030,7130,7130,7000,62407,439466140,00,0.00,N,5,-40, 20250317,7070,7220,7270,6990,204590,1453408060,00,0.00,N,5,-110, 20250314,7180,7170,7250,7140,71055,510120550,00,0.00,N,2,10, 20250313,7170,7260,7290,7145,51185,370012950,00,0.00,N,5,-90, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 5ddf6ccd1412..a80a4d39a629 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 +20250318,619,632,650,610,117269,72975266,00,0.00,N,5,-19, 20250317,638,660,660,624,150220,95858362,00,0.00,N,2,9, 20250314,629,615,645,614,194672,122070755,00,0.00,N,2,15, 20250313,614,629,646,612,145859,91008706,00,0.00,N,5,-15, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 90c4a60290da..4c6e4c2cf638 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 +20250318,104500,100600,104900,100600,185061,19173573800,00,0.00,N,2,4100, 20250317,100400,99900,100800,98300,92988,9292103300,00,0.00,N,2,1600, 20250314,98800,99100,101000,97600,144912,14383335200,00,0.00,N,5,-300, 20250313,99100,101100,102100,98700,157837,15735665700,00,0.00,N,5,-1200, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 5617ac3b9f85..e24723620291 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 +20250318,1570,1640,1640,1544,191978,301455544,00,0.00,N,5,-70, 20250317,1640,1730,1730,1540,512473,827498324,00,0.00,N,5,-90, 20250314,1730,1722,1780,1693,166813,287181751,00,0.00,N,5,-17, 20250313,1747,1749,1800,1678,118358,204673840,00,0.00,N,2,2, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index dd3e38f5f314..ad8c2e388a65 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 +20250318,3015,3030,3060,2995,28903,86931865,00,0.00,N,5,-25, 20250317,3040,3065,3085,3015,31323,94937895,00,0.00,N,5,-25, 20250314,3065,3025,3085,3020,7635,23346616,00,0.00,N,2,15, 20250313,3050,3070,3145,3050,15653,48135773,00,0.00,N,5,-20, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 65fc04d2fedb..2784080b7d98 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 +20250318,37150,37200,37250,37000,159374,5912458850,00,0.00,N,3,0, 20250317,37150,37100,37250,36850,183515,6800490200,00,0.00,N,2,250, 20250314,36900,36750,37200,36600,201730,7436830300,00,0.00,N,2,150, 20250313,36750,36850,37400,36650,450613,16606042500,00,0.00,N,5,-50, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index c311282d7709..17e6042aaa32 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 +20250318,5320,5280,5330,5280,2350,12442230,00,0.00,N,3,0, 20250317,5320,5300,5340,5280,3531,18703770,00,0.00,N,2,40, 20250314,5280,5240,5300,5240,2838,14978810,00,0.00,N,2,50, 20250313,5230,5260,5260,5150,3724,19298080,00,0.00,N,2,20, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 852444b5a916..aa1d58756b70 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 +20250318,4870,4885,4950,4850,339667,1654297370,00,0.00,N,5,-35, 20250317,4905,4905,4960,4900,176876,869657264,00,0.00,N,5,-25, 20250314,4930,4910,4955,4860,128944,633674535,00,0.00,N,2,20, 20250313,4910,4985,5000,4900,305777,1510887636,00,0.00,N,5,-70, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 7fa2cef71492..5690947cc276 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 +20250318,6930,6940,6960,6880,2714,18755930,00,0.00,N,5,-10, 20250317,6940,6950,6950,6850,3911,26984520,00,0.00,N,5,-10, 20250314,6950,6940,7070,6870,7315,50686810,00,0.00,N,2,10, 20250313,6940,6920,7060,6890,7595,52584170,00,0.00,N,2,20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index df9999a180fb..d1e4693121ab 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 +20250318,484,485,491,477,87658,42465776,00,0.00,N,2,4, 20250317,480,479,480,466,83324,39582663,00,0.00,N,2,4, 20250314,476,471,480,469,45330,21448283,00,0.00,N,2,5, 20250313,471,470,480,465,65097,30724264,00,0.00,N,2,7, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 6d78beaa88bd..6790f7f7dfc4 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 +20250318,15400,15800,15860,15280,351288,5438171750,00,0.00,N,5,-310, 20250317,15710,16170,16300,15650,586772,9345275885,00,0.00,N,5,-310, 20250314,16020,15440,16110,15410,665097,10479886880,00,0.00,N,2,680, 20250313,15340,15540,15590,15230,352557,5433339455,00,0.00,N,5,-10, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index dea2ecf898d1..abb842d14d13 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 +20250318,7360,7330,7420,7310,8869,65133805,00,0.00,N,2,10, 20250317,7350,7340,7400,7250,17261,126671905,00,0.00,N,2,100, 20250314,7250,7300,7350,7210,13324,96920335,00,0.00,N,2,20, 20250313,7230,7270,7350,7200,18904,137114575,00,0.00,N,5,-10, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 58180844a52c..cdf6b61c1116 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 +20250318,281500,296500,297000,281000,345058,98196044500,00,0.00,N,5,-11000, 20250317,292500,281000,296000,280000,529473,153145855500,00,0.00,N,2,16500, 20250314,276000,280500,281500,274500,261921,72618725250,00,0.00,N,5,-3500, 20250313,279500,281500,289000,279000,699715,197647756250,00,0.00,N,5,-1000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 7a667795eb53..e05383595aca 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 +20250318,1229,1214,1230,1205,6061,7379088,00,0.00,N,2,11, 20250317,1218,1212,1245,1200,7929,9584558,00,0.00,N,2,4, 20250314,1214,1223,1224,1201,5713,6898886,00,0.00,N,5,-10, 20250313,1224,1227,1227,1193,19870,23849137,00,0.00,N,5,-3, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 53abe9ed2b88..721340cf9b43 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 +20250318,5870,5940,6100,5850,55180,327961050,00,0.00,N,5,-40, 20250317,5910,6030,6050,5910,68219,407032255,00,0.00,N,5,-80, 20250314,5990,5820,6110,5820,70294,420985245,00,0.00,N,2,170, 20250313,5820,6100,6100,5820,104266,618786575,00,0.00,N,5,-210, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 2bf8560a86dd..3c0ac1d18e6c 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 +20250318,58200,56400,58400,55400,468439,26871484000,00,0.00,N,2,1800, 20250317,56400,55300,57000,53600,393793,21874879050,00,0.00,N,2,1300, 20250314,55100,55600,55800,54100,225059,12372008800,00,0.00,N,5,-400, 20250313,55500,56000,56900,55000,220112,12304199550,00,0.00,N,5,-200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 534e7dbb1721..651c93a834c6 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 +20250318,15100,15000,15150,14950,31223,468182470,00,0.00,N,2,100, 20250317,15000,15010,15040,14910,17622,264029475,00,0.00,N,5,-10, 20250314,15010,15030,15150,14850,16252,243570490,00,0.00,N,5,-10, 20250313,15020,15110,15120,14970,8966,134922620,00,0.00,N,2,50, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index eeee3b372038..bbb759810a46 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 +20250318,566,658,679,562,216218,133604262,00,0.00,N,5,-92, 20250317,658,671,690,658,39714,26711047,00,0.00,N,5,-13, 20250314,671,687,693,668,18174,12285310,00,0.00,N,5,-22, 20250313,693,696,720,690,15101,10494390,00,0.00,N,5,-3, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index cfab82e76ea3..8c4d7d4edbd3 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 +20250318,20200,20200,20550,20050,13506,273073700,00,0.00,N,5,-100, 20250317,20300,20550,20850,20150,26531,543520150,00,0.00,N,5,-100, 20250314,20400,19160,20450,19050,76451,1526678775,00,0.00,N,2,1270, 20250313,19130,19130,19550,19090,36862,710802285,00,0.00,N,2,320, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index ae5a0f702d0d..c27369be521f 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 +20250318,670,611,787,611,6441091,4779888939,00,0.00,N,2,64, 20250317,606,730,736,577,1829958,1136420073,00,0.00,N,5,-130, 20250314,736,770,770,718,401451,294008336,00,0.00,N,5,-34, 20250313,770,847,891,763,880875,699534118,00,0.00,N,5,-77, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 92d7236b8ac0..94effde04c53 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 +20250318,2630,2660,2675,2610,31091,81924310,00,0.00,N,5,-15, 20250317,2645,2625,2685,2615,32558,86395920,00,0.00,N,2,35, 20250314,2610,2615,2625,2585,9488,24702585,00,0.00,N,5,-5, 20250313,2615,2615,2635,2570,32415,84246295,00,0.00,N,2,30, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 3ec8c4c2b507..5a48e7ee62bd 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 +20250318,5240,5250,5300,5240,3642,19117030,00,0.00,N,5,-10, 20250317,5250,5330,5330,5250,5265,27764800,00,0.00,N,5,-30, 20250314,5280,5350,5350,5280,7025,37276240,00,0.00,N,5,-30, 20250313,5310,5290,5320,5280,3291,17398420,00,0.00,N,2,20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 3bef9aa7b095..25bc1ac011b6 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 +20250318,9560,9570,9690,9540,53288,510639810,00,0.00,N,3,0, 20250317,9560,9700,9770,9550,93926,903408660,00,0.00,N,5,-90, 20250314,9650,9590,9730,9510,41961,404120860,00,0.00,N,2,60, 20250313,9590,9710,9710,9540,65778,631841160,00,0.00,N,5,-90, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 7d3fc523c959..06e22e7daa0e 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 +20250318,15200,15600,15680,15050,806538,12342454750,00,0.00,N,5,-250, 20250317,15450,15650,15920,15410,1223656,19182909615,00,0.00,N,5,-50, 20250314,15500,15300,15720,15060,1177188,18125358250,00,0.00,N,2,450, 20250313,15050,15650,16500,15010,2892353,45510828795,00,0.00,N,5,-110, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 67078226d480..5759a5d9bdef 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 +20250318,2305,2335,2335,2270,14027,32090685,00,0.00,N,2,5, 20250317,2300,2330,2345,2300,23427,54083475,00,0.00,N,5,-30, 20250314,2330,2295,2340,2290,30519,70415325,00,0.00,N,2,15, 20250313,2315,2335,2345,2305,17519,40511130,00,0.00,N,5,-20, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 5e59d1d83ba8..86b545920f81 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 +20250318,3480,3500,3550,3480,6386,22375380,00,0.00,N,5,-20, 20250317,3500,3500,3520,3495,7727,27143185,00,0.00,N,5,-5, 20250314,3505,3520,3520,3500,6835,23986110,00,0.00,N,5,-15, 20250313,3520,3585,3585,3500,5425,19168675,00,0.00,N,5,-65, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 08d0dcbd11fa..003db452162e 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 +20250318,3060,3055,3070,3045,2637,8064515,00,0.00,N,2,5, 20250317,3055,3080,3090,3040,3918,12026525,00,0.00,N,5,-25, 20250314,3080,2990,3080,2990,5823,17505020,00,0.00,N,2,60, 20250313,3020,3035,3080,3010,6074,18470715,00,0.00,N,5,-10, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 8ceebc4981d1..2e7b86c2a61f 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 +20250318,1349,1316,1400,1250,70087,92813919,00,0.00,N,2,33, 20250317,1316,1307,1344,1304,22272,29371998,00,0.00,N,2,3, 20250314,1313,1304,1330,1300,30322,39694728,00,0.00,N,5,-5, 20250313,1318,1352,1389,1308,101585,135483936,00,0.00,N,5,-29, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 8711c8fc2a30..c3937c307784 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 +20250318,5890,5960,5960,5720,171135,996293045,00,0.00,N,5,-60, 20250317,5950,5900,6420,5820,516563,3155581740,00,0.00,N,2,140, 20250314,5810,5750,5880,5700,95425,552428630,00,0.00,N,2,40, 20250313,5770,5900,5980,5720,90422,525334345,00,0.00,N,5,-10, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index d7d4d62aee1a..8fb55ca3ca21 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250314,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250313,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250318,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250317,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250314,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250313,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250312,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250311,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250310,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index fe5ea4d4c100..86631de3da7f 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 +20250318,11740,11740,12110,11730,11688,138239395,00,0.00,N,5,-70, 20250317,11810,11300,12080,11300,32185,378655150,00,0.00,N,2,420, 20250314,11390,11400,11550,11380,7317,83532930,00,0.00,N,5,-10, 20250313,11400,11550,11720,11400,10582,122544000,00,0.00,N,5,-280, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 9cd0eb99bc4a..2a66eb5c36e3 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 +20250318,3100,3090,3115,3085,162309,502037520,00,0.00,N,5,-10, 20250317,3110,3165,3180,3095,315513,988001842,00,0.00,N,5,-55, 20250314,3165,3170,3215,3165,184681,587215875,00,0.00,N,5,-25, 20250313,3190,3175,3200,3165,218055,693999052,00,0.00,N,2,15, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 429d9caa4acc..f5cfbd488731 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 +20250318,2305,2400,2400,2250,69544,159787613,00,0.00,N,5,-65, 20250317,2370,2350,2390,2335,39626,93334015,00,0.00,N,2,45, 20250314,2325,2305,2340,2295,24104,55848695,00,0.00,N,3,0, 20250313,2325,2390,2390,2295,69243,160593739,00,0.00,N,5,-20, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index bc6726f87067..01ed3773d438 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 +20250318,38750,38550,39450,38200,235927,9181652650,00,0.00,N,2,750, 20250317,38000,36750,38850,36700,794271,30361716250,00,0.00,N,2,2650, 20250314,35350,34950,35400,34750,111235,3903537275,00,0.00,N,2,400, 20250313,34950,35800,36250,34800,235032,8237053720,00,0.00,N,5,-1000, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 1fe4d64c0bcf..780f24aff3c7 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 +20250318,1511,1550,1550,1464,124999,186956858,00,0.00,N,5,-39, 20250317,1550,1570,1580,1505,50432,78484768,00,0.00,N,5,-19, 20250314,1569,1585,1597,1544,54074,84153114,00,0.00,N,5,-18, 20250313,1587,1602,1628,1580,56931,91447302,00,0.00,N,5,-15, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index a362db44da43..20dffc5b68b7 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 +20250318,38300,38500,39700,37700,452432,17584358050,00,0.00,N,5,-250, 20250317,38550,39300,39750,38000,475166,18421678450,00,0.00,N,5,-750, 20250314,39300,39300,39750,37000,753497,29006724950,00,0.00,N,5,-300, 20250313,39600,41900,42950,39600,588541,24169975450,00,0.00,N,5,-2000, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 1382dca71bc7..ce7006336d9d 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 +20250318,5100,5070,5150,5060,130697,666183225,00,0.00,N,2,30, 20250317,5070,5050,5090,4980,189567,953603450,00,0.00,N,2,95, 20250314,4975,5050,5050,4945,107758,536467155,00,0.00,N,5,-25, 20250313,5000,5080,5190,4995,166615,847115635,00,0.00,N,5,-60, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index ce3aeda4021b..100b7c5c8cdb 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,480,480,480,480,0,0,00,0.00,Y,3,0, -20250314,480,480,480,480,0,0,00,0.00,Y,0,0, -20250313,480,480,480,480,0,0,00,0.00,Y,0,0, +20250318,480,480,480,480,0,0,00,0.00,Y,3,0, +20250317,480,480,480,480,0,0,00,0.00,Y,0,0, +20250314,480,480,480,480,0,0,00,0.00,N,0,0, +20250313,480,480,480,480,0,0,00,0.00,N,0,0, 20250312,480,480,480,480,0,0,00,0.00,N,0,0, 20250311,480,480,480,480,0,0,00,0.00,N,0,0, 20250310,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index a4a696760e7c..b07bdcffb361 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 +20250318,26950,23900,27800,23850,16227200,433393400650,00,0.00,N,2,3250, 20250317,23700,23300,24050,23000,1348057,31792503875,00,0.00,N,2,350, 20250314,23350,23750,24000,23200,976200,22830350000,00,0.00,N,5,-350, 20250313,23700,23450,24450,23450,1442467,34484093700,00,0.00,N,2,300, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 869a369b62e2..83fcf4d2f8c4 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 +20250318,7150,7030,7240,6960,366893,2603106130,00,0.00,N,2,150, 20250317,7000,6900,7180,6820,471052,3310671870,00,0.00,N,2,200, 20250314,6800,6640,6860,6610,248699,1674145985,00,0.00,N,2,160, 20250313,6640,6810,6890,6400,1162498,7648439995,00,0.00,N,5,-170, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 3a1bb6766686..66da6fe25251 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 +20250318,2495,2530,2535,2490,285626,715098476,00,0.00,N,5,-20, 20250317,2515,2505,2535,2475,375028,941436654,00,0.00,N,2,30, 20250314,2485,2480,2495,2455,181272,449556077,00,0.00,N,2,25, 20250313,2460,2520,2540,2460,460114,1146202338,00,0.00,N,5,-60, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 3c7e89fb0799..310581128b58 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 +20250318,28650,26900,29400,26550,326138,9197946050,00,0.00,N,2,1850, 20250317,26800,26950,27200,26000,82997,2211336400,00,0.00,N,2,300, 20250314,26500,26300,27500,26200,113160,3034118925,00,0.00,N,2,100, 20250313,26400,26250,26750,25800,95467,2506961625,00,0.00,N,2,350, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 2fb03a730136..0a4a87ddbba8 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 +20250318,9910,10230,10240,9860,80820,809247010,00,0.00,N,5,-280, 20250317,10190,10100,10240,9950,90572,919517600,00,0.00,N,2,150, 20250314,10040,9290,10100,9290,123122,1206785385,00,0.00,N,2,690, 20250313,9350,9590,9700,9250,64388,606659185,00,0.00,N,5,-170, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index ce704907a17c..9c9480b78dfd 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 +20250318,6440,6340,6970,6320,1046018,6958067605,00,0.00,N,2,40, 20250317,6400,6480,6490,6340,64528,412627900,00,0.00,N,5,-80, 20250314,6480,6510,6560,6420,47915,310293325,00,0.00,N,2,60, 20250313,6420,6390,6560,6360,99863,645986110,00,0.00,N,2,30, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index cfa7a7a7b270..d30f926d39f8 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 +20250318,21850,22000,22050,21400,278177,6020246025,00,0.00,N,2,100, 20250317,21750,22150,22850,21650,771879,17111243950,00,0.00,N,2,200, 20250314,21550,20950,22100,20850,652360,14047817625,00,0.00,N,2,500, 20250313,21050,21350,21650,20850,352297,7484836225,00,0.00,N,5,-300, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 86ffd6997d71..0266a81a6dae 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 +20250318,1214,1224,1253,1207,6291,7671776,00,0.00,N,5,-26, 20250317,1240,1240,1260,1225,3488,4322785,00,0.00,N,5,-10, 20250314,1250,1248,1265,1221,3169,3954279,00,0.00,N,5,-16, 20250313,1266,1232,1268,1232,11081,13823139,00,0.00,N,2,34, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 466cb00e19a0..fef505659a1a 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 +20250318,10490,10420,10660,10100,63365,649385165,00,0.00,N,2,10, 20250317,10480,10500,10690,10430,59438,625547365,00,0.00,N,2,100, 20250314,10380,10200,10450,10020,47215,487280655,00,0.00,N,2,280, 20250313,10100,10010,10350,9870,78441,793639845,00,0.00,N,2,100, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 0176483bdd81..ef7b283b66f4 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 +20250318,3060,3070,3085,3060,4638,14215065,00,0.00,N,3,0, 20250317,3060,3050,3120,3050,16733,51799450,00,0.00,N,2,10, 20250314,3050,3060,3120,3035,14158,43591029,00,0.00,N,5,-35, 20250313,3085,3100,3125,3050,33421,103180391,00,0.00,N,5,-15, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 3c9514738f59..9e3c8cf90f4a 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 +20250318,264,260,270,259,273669,71730998,00,0.00,N,2,4, 20250317,260,264,265,253,406707,105723140,00,0.00,N,5,-2, 20250314,262,256,271,252,812003,210248314,00,0.00,N,2,9, 20250313,253,270,296,253,3560354,968732745,00,0.00,N,5,-19, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 5397b97a7d4e..5a3a52c35c40 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 +20250318,19350,19010,19900,18740,1109291,21412080995,00,0.00,N,2,150, 20250317,19200,20800,20800,19190,1836126,35996262545,00,0.00,N,5,-1550, 20250314,20750,19430,20900,19430,1357026,27659545630,00,0.00,N,2,1380, 20250313,19370,19640,20250,19180,691333,13594975870,00,0.00,N,5,-270, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 797ab78f7cea..f627351a7a8d 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 +20250318,652,652,669,652,75895,50152461,00,0.00,N,5,-6, 20250317,658,665,680,652,63630,41929336,00,0.00,N,5,-2, 20250314,660,656,679,652,42754,28189277,00,0.00,N,3,0, 20250313,660,661,686,655,115118,77225942,00,0.00,N,5,-1, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 480f77b4ebe5..ae5418bfce2d 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 +20250318,2320,2335,2395,2305,197265,462841713,00,0.00,N,2,10, 20250317,2310,2325,2355,2295,54087,125327612,00,0.00,N,5,-40, 20250314,2350,2340,2370,2275,82519,192109990,00,0.00,N,3,0, 20250313,2350,2320,2350,2180,167623,378288825,00,0.00,N,2,30, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 61ca795786c2..4f85000a9524 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 +20250318,16350,16600,16690,16190,112041,1832947305,00,0.00,N,5,-220, 20250317,16570,16400,16770,16150,230794,3804909425,00,0.00,N,2,330, 20250314,16240,15230,16670,15230,312129,5043534945,00,0.00,N,2,1010, 20250313,15230,15420,15660,15190,157385,2430892830,00,0.00,N,2,40, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 4b53f2e02a15..029458703479 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 +20250318,16050,16140,16200,15920,31015,497144655,00,0.00,N,5,-90, 20250317,16140,16180,16200,16040,43732,705211810,00,0.00,N,5,-30, 20250314,16170,15990,16190,15730,34207,550998655,00,0.00,N,2,320, 20250313,15850,15850,15960,15650,32172,509864425,00,0.00,N,2,140, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 53bdd32cc50d..021016485f91 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 +20250318,44200,47150,48250,43850,134939,6122812875,00,0.00,N,5,-3250, 20250317,47450,43750,47850,42700,253177,11477098800,00,0.00,N,2,3950, 20250314,43500,44150,45850,42500,157954,6981917725,00,0.00,N,5,-650, 20250313,44150,46500,47950,43800,248797,11378423450,00,0.00,N,5,-2900, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 266c2f88145b..e94e11edb2f1 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 +20250318,5370,5500,5500,5310,37314,200079420,00,0.00,N,5,-40, 20250317,5410,5440,5490,5360,27214,147003700,00,0.00,N,5,-20, 20250314,5430,5550,5570,5350,53232,289840310,00,0.00,N,5,-90, 20250313,5520,5690,5830,5450,78693,443954610,00,0.00,N,5,-180, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 5b664755ca26..be76cf9e6f85 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 +20250318,42000,43300,43850,41850,99636,4226731025,00,0.00,N,5,-950, 20250317,42950,44350,44350,42800,135612,5915413975,00,0.00,N,2,100, 20250314,42850,40600,43750,40600,197355,8454606500,00,0.00,N,2,2050, 20250313,40800,42000,42950,40800,289457,12053283175,00,0.00,N,2,350, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index dcd87589cecb..d7c1373defe0 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 +20250318,1102,1115,1120,1094,55775,61788292,00,0.00,N,5,-14, 20250317,1116,1078,1116,1055,54374,59615657,00,0.00,N,2,49, 20250314,1067,1034,1078,1022,31616,33552695,00,0.00,N,2,18, 20250313,1049,1022,1049,1007,42362,43548407,00,0.00,N,2,38, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index 1cef608b0f24..75a291067066 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 +20250318,2385,2380,2415,2375,366695,878482611,00,0.00,N,2,5, 20250317,2380,2420,2430,2380,531947,1272484716,00,0.00,N,5,-40, 20250314,2420,2405,2445,2400,265253,641305998,00,0.00,N,2,15, 20250313,2405,2440,2470,2400,381072,926885275,00,0.00,N,5,-25, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 6d6b845c93bd..5a683cc289e4 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 +20250318,7200,7110,7200,7110,1745,12543770,00,0.00,N,2,50, 20250317,7150,7120,7200,7120,1027,7345050,00,0.00,N,5,-40, 20250314,7190,7160,7270,7130,512,3666710,00,0.00,N,2,30, 20250313,7160,7220,7260,7160,247,1784750,00,0.00,N,5,-30, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index f81fd8fcb5f8..16f69756dc3b 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 +20250318,1276,1287,1297,1276,150235,193330861,00,0.00,N,5,-10, 20250317,1286,1318,1325,1286,319326,414020336,00,0.00,N,5,-32, 20250314,1318,1326,1335,1311,96287,126800687,00,0.00,N,5,-8, 20250313,1326,1326,1350,1316,147744,196801879,00,0.00,N,5,-11, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 4d25839cb03a..ebf33dade4de 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 +20250318,12200,12040,12370,12010,350566,4268070750,00,0.00,N,2,50, 20250317,12150,11800,12150,11630,413256,4905972470,00,0.00,N,2,400, 20250314,11750,11430,11940,11430,374911,4399444440,00,0.00,N,2,330, 20250313,11420,11370,11720,11360,275355,3177328660,00,0.00,N,2,50, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 1019e0397969..a3d85904d5bd 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 +20250318,10540,10440,10640,10430,48902,514864640,00,0.00,N,3,0, 20250317,10540,10390,10550,10270,24958,259724785,00,0.00,N,2,120, 20250314,10420,10200,10540,10100,58598,607128145,00,0.00,N,2,200, 20250313,10220,10250,10370,10110,38103,388781080,00,0.00,N,2,70, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index b19ea33a8202..53173893f500 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 +20250318,12260,12370,12780,12260,538782,6306541540,00,0.00,N,5,-80, 20250317,12340,12420,12430,12140,21626,265596985,00,0.00,N,2,50, 20250314,12290,11910,12340,11860,30692,375390385,00,0.00,N,3,0, 20250313,12290,12190,12290,11710,44659,534707380,00,0.00,N,2,370, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index bfb191f0ded2..1286c1c2e271 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 +20250318,1145,1144,1162,1110,29794,33916261,00,0.00,N,5,-10, 20250317,1155,1136,1157,1125,18992,21660442,00,0.00,N,2,19, 20250314,1136,1128,1142,1125,21046,23850511,00,0.00,N,2,8, 20250313,1128,1129,1142,1119,20366,22957375,00,0.00,N,2,5, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 991e770b5921..a5847be971b6 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 +20250318,2530,2265,2620,2265,788996,1974593274,00,0.00,N,2,250, 20250317,2280,2280,2295,2230,64526,145532225,00,0.00,N,3,0, 20250314,2280,2320,2320,2245,69123,156784615,00,0.00,N,5,-20, 20250313,2300,2310,2325,2275,28643,65742109,00,0.00,N,3,0, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index b46fb60b1cb8..7059c6f1d0a2 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 +20250318,899,895,908,889,127737,114492949,00,0.00,N,3,0, 20250317,899,924,924,897,200827,181254970,00,0.00,N,5,-12, 20250314,911,918,932,900,249101,226325296,00,0.00,N,5,-5, 20250313,916,923,934,909,256954,235435371,00,0.00,N,5,-3, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index c2ee7c05fe14..81ba593355cc 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 +20250318,4415,4420,4520,4415,17316,77330277,00,0.00,N,5,-40, 20250317,4455,4590,4675,4405,37630,168204079,00,0.00,N,5,-70, 20250314,4525,4560,4560,4500,7165,32423810,00,0.00,N,2,15, 20250313,4510,4545,4560,4480,12144,54898150,00,0.00,N,2,30, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 1f8a68280f42..a3a3efd92015 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 +20250318,11890,11800,11950,11580,219295,2576084395,00,0.00,N,5,-10, 20250317,11900,11860,12050,11650,185470,2199389100,00,0.00,N,2,190, 20250314,11710,11520,12030,11470,246403,2902803885,00,0.00,N,2,260, 20250313,11450,11730,11800,11420,411606,4742676625,00,0.00,N,5,-260, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 3f02308d1d06..b3a151d35512 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 +20250318,4795,4805,4880,4755,94596,454083345,00,0.00,N,2,30, 20250317,4765,4800,4875,4765,103357,497254910,00,0.00,N,5,-20, 20250314,4785,4785,4850,4755,122324,588975010,00,0.00,N,2,5, 20250313,4780,4825,4915,4730,111662,538619820,00,0.00,N,5,-25, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index cee19d9f3694..987111d3f50f 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 +20250318,712,675,793,675,49775644,35126235868,00,0.00,N,5,-252, 20250317,964,1389,1420,964,1026986,1180701401,00,0.00,N,4,-413, 20250314,1377,1400,1428,1306,237742,326394289,00,0.00,N,2,7, 20250313,1370,1454,1486,1327,993246,1411131307,00,0.00,N,5,-84, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 93969bd3e6c4..f54ea645d8d7 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 +20250318,3010,3005,3030,3005,5107,15360975,00,0.00,N,2,5, 20250317,3005,3035,3045,3000,11588,34930138,00,0.00,N,5,-30, 20250314,3035,3040,3055,3020,4003,12152380,00,0.00,N,2,10, 20250313,3025,3080,3080,3010,5078,15360135,00,0.00,N,5,-15, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 3aa54484c747..e6266be6da1c 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 +20250318,3050,3055,3090,3000,12994,39505762,00,0.00,N,5,-20, 20250317,3070,3055,3095,3055,6087,18726760,00,0.00,N,2,15, 20250314,3055,3050,3085,3050,4312,13208195,00,0.00,N,3,0, 20250313,3055,3095,3140,3055,22393,69307495,00,0.00,N,5,-70, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index dae31b7c8ed7..973fa602fcd0 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 +20250318,3230,3245,3270,3205,24456,79027935,00,0.00,N,5,-35, 20250317,3265,3285,3300,3235,59930,195807715,00,0.00,N,2,30, 20250314,3235,3215,3390,3145,59004,190362330,00,0.00,N,2,100, 20250313,3135,3150,3210,3115,13483,42396755,00,0.00,N,2,20, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 916dd75d4e0e..37e8838ecf01 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 +20250318,1590,1590,1590,1590,10,15900,00,0.00,N,3,0, 20250317,1590,1610,1610,1500,12,18200,00,0.00,N,2,190, 20250314,1400,1400,1600,1400,40,59830,00,0.00,N,3,0, 20250313,1400,1500,1600,1400,479,676497,00,0.00,N,3,0, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index b1522ddf4785..9063d0dee664 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 +20250318,122200,121700,122400,120800,94760,11528703500,00,0.00,N,2,500, 20250317,121700,121700,123500,120500,105747,12835587800,00,0.00,N,2,400, 20250314,121300,121800,121800,119600,100509,12109084350,00,0.00,N,2,400, 20250313,120900,121900,122800,120100,193863,23474695850,00,0.00,N,5,-600, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index b7abf58883f9..7c4e54fce487 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 +20250318,12000,12050,12400,11890,89693,1089402870,00,0.00,N,5,-30, 20250317,12030,11730,12120,11730,80934,970954240,00,0.00,N,2,320, 20250314,11710,11460,11910,11460,48399,571317590,00,0.00,N,2,260, 20250313,11450,11830,11830,11360,65871,763195825,00,0.00,N,5,-30, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 8cdd7d79ebc2..2aa5664a2b6c 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 +20250318,15060,15100,15110,15040,52764,795491230,00,0.00,N,5,-10, 20250317,15070,15220,15220,15070,149472,2258435225,00,0.00,N,5,-100, 20250314,15170,15200,15260,15070,96905,1469003160,00,0.00,N,2,30, 20250313,15140,15290,15340,15140,170871,2595798425,00,0.00,N,5,-100, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 1bf88f7699cb..70901ffd20ef 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250317,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250314,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250313,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250314,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250313,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250312,1454,1472,1472,1088,7936,9227581,00,0.00,N,2,174, 20250311,1280,1293,1293,957,704,674724,00,0.00,N,2,155, 20250310,1125,1127,1127,1125,605,681031,00,0.00,N,2,144, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 3cf9edcf1e1f..92def0b6f5f5 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 +20250318,60200,60300,61300,59300,723594,43548922050,00,0.00,N,2,300, 20250317,59900,59600,60200,58200,736327,43610994650,00,0.00,N,2,100, 20250314,59800,57700,59800,56600,839738,48919496850,00,0.00,N,2,2400, 20250313,57400,59900,60200,57400,786331,45727742800,00,0.00,N,5,-1600, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index cefffcf51733..fbbdc0853be0 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 +20250318,9400,9250,9480,9240,8906,83528535,00,0.00,N,2,150, 20250317,9250,9320,9340,9200,14906,138064980,00,0.00,N,5,-70, 20250314,9320,9140,9570,8990,25202,236422060,00,0.00,N,2,170, 20250313,9150,9160,9350,9090,22203,204067260,00,0.00,N,5,-100, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 476c04296ffd..5e9f14b12102 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 +20250318,10750,10880,10990,10740,63107,684127270,00,0.00,N,5,-80, 20250317,10830,11150,11200,10780,115186,1262612140,00,0.00,N,5,-170, 20250314,11000,10900,11220,10900,92139,1018005365,00,0.00,N,2,110, 20250313,10890,11270,11390,10820,171246,1885183440,00,0.00,N,5,-440, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 3c7c408e4daa..7385be047e1b 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 +20250318,61100,61700,62300,60900,783093,48149290000,00,0.00,N,2,100, 20250317,61000,60300,61000,60200,699956,42472181550,00,0.00,N,2,900, 20250314,60100,60500,61300,60000,1107925,67089030700,00,0.00,N,5,-1500, 20250313,61600,60600,61900,60200,1647441,100843616400,00,0.00,N,2,1100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 5475d437e1d1..77166ef069d4 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 +20250318,26100,25250,26650,25000,44508,1148879575,00,0.00,N,5,-250, 20250317,26350,25000,26600,24100,86054,2194632175,00,0.00,N,2,1500, 20250314,24850,26950,26950,24750,108275,2778744500,00,0.00,N,5,-1850, 20250313,26700,28450,28725,26700,65230,1790103300,00,0.00,N,5,-1750, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 1e82c9da0983..c31dce079fc1 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 +20250318,5620,5480,5720,5440,279917,1568637130,00,0.00,N,2,200, 20250317,5420,5360,5500,5330,183462,995294910,00,0.00,N,2,70, 20250314,5350,5450,5450,5260,415095,2227892535,00,0.00,N,5,-250, 20250313,5600,5740,5740,5510,83332,467432930,00,0.00,N,5,-100, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 980036f87e9b..e968fc870b2e 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 +20250318,135500,133500,136600,131750,52538,7086618550,00,0.00,N,2,3200, 20250317,132300,133100,133500,131200,49363,6527081200,00,0.00,N,2,1600, 20250314,130700,129500,139000,125400,253412,33648806700,00,0.00,N,2,6700, 20250313,124000,125100,129100,123600,91898,11542351050,00,0.00,N,5,-800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 48ad80497f5e..8695e690518c 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 +20250318,1209,1236,1238,1203,534171,647104067,00,0.00,N,5,-9, 20250317,1218,1211,1237,1210,1196472,1461778668,00,0.00,N,2,21, 20250314,1197,1198,1208,1161,937776,1120546199,00,0.00,N,2,2, 20250313,1195,1190,1293,1177,9721183,11987413851,00,0.00,N,2,37, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 821c4e36630d..a7abdbc05a86 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 +20250318,3080,3055,3090,3055,100593,308798747,00,0.00,N,5,-5, 20250317,3085,3040,3100,3000,173129,528406201,00,0.00,N,2,35, 20250314,3050,2980,3080,2975,121596,370517187,00,0.00,N,2,70, 20250313,2980,3020,3050,2980,102621,309498399,00,0.00,N,5,-55, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index ee7098b7fd68..6448b91d496d 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 +20250318,95900,91600,97000,89800,515988,48786780450,00,0.00,N,2,4000, 20250317,91900,89500,92100,86600,293212,26050638750,00,0.00,N,2,3900, 20250314,88000,88700,90600,86500,262586,23243264050,00,0.00,N,5,-500, 20250313,88500,88500,91200,88000,216019,19261583900,00,0.00,N,2,900, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 56eee7fbe20d..d51cbca9d9ba 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 +20250318,1997,2000,2030,1993,40978,81956054,00,0.00,N,2,8, 20250317,1989,1999,2010,1975,52345,104382519,00,0.00,N,2,10, 20250314,1979,1985,2005,1972,74649,148488384,00,0.00,N,5,-6, 20250313,1985,1972,2010,1968,65066,129219359,00,0.00,N,2,15, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 22293ef57cbe..df4d83f4c14f 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 +20250318,6650,6850,6890,6510,24006,160325485,00,0.00,N,5,-200, 20250317,6850,6960,7010,6830,22296,153943570,00,0.00,N,5,-110, 20250314,6960,6800,6960,6620,8624,59400690,00,0.00,N,2,70, 20250313,6890,7000,7010,6800,13570,93012990,00,0.00,N,5,-110, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 9aeb6714ac02..3930e217ce68 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 +20250318,3045,3015,3200,2950,83836,252130095,00,0.00,N,3,0, 20250317,3045,3070,3095,3020,34139,103873635,00,0.00,N,5,-20, 20250314,3065,3030,3120,3010,46843,142437750,00,0.00,N,2,15, 20250313,3050,3060,3080,2970,26778,80816325,00,0.00,N,5,-10, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index add9aef90829..0eb1f92082e3 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 +20250318,4270,4280,4280,4250,29697,126539723,00,0.00,N,3,0, 20250317,4270,4280,4315,4250,39214,167318000,00,0.00,N,5,-10, 20250314,4280,4285,4285,4240,15359,65508720,00,0.00,N,2,25, 20250313,4255,4320,4320,4245,22015,93743008,00,0.00,N,5,-20, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 488e6ee8a57c..72b0d5b6cf08 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 +20250318,2740,2760,2795,2685,29431,79893980,00,0.00,N,2,15, 20250317,2725,2755,2830,2700,16560,45127091,00,0.00,N,5,-30, 20250314,2755,2720,2840,2650,20760,57529885,00,0.00,N,3,0, 20250313,2755,2875,2895,2730,20717,57779424,00,0.00,N,5,-65, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 794891fe1b7d..c89bd17270ff 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 +20250318,1392,1297,1396,1295,102393,136991932,00,0.00,N,2,95, 20250317,1297,1369,1389,1279,145892,193692545,00,0.00,N,5,-83, 20250314,1380,1410,1425,1345,158481,220716708,00,0.00,N,5,-30, 20250313,1410,1400,1428,1375,173572,244510881,00,0.00,N,5,-5, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index f4162d55245e..1f48a8b558c2 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 +20250318,10200,10400,10490,10190,23854,245381330,00,0.00,N,5,-280, 20250317,10480,10350,10490,10240,29188,302597065,00,0.00,N,2,140, 20250314,10340,10410,10410,10180,14004,144223345,00,0.00,N,3,0, 20250313,10340,10370,10420,10180,15627,160676760,00,0.00,N,5,-30, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index f9dc0c7bb9b0..aefeb12d12a4 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 +20250318,2665,2655,2685,2640,718185,1915243066,00,0.00,N,2,10, 20250317,2655,2685,2690,2600,1075657,2830875470,00,0.00,N,5,-5, 20250314,2660,2720,2745,2655,1112313,2977789586,00,0.00,N,5,-80, 20250313,2740,2675,2745,2640,2865106,7781681754,00,0.00,N,2,65, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 19ce559c34ec..37945f737d8e 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 +20250318,8050,8100,8180,7920,2496,20022770,00,0.00,N,3,0, 20250317,8050,8050,8200,7700,3875,30889690,00,0.00,N,3,0, 20250314,8050,8500,8500,7900,3043,24476190,00,0.00,N,2,20, 20250313,8030,8140,8140,8000,2396,19259710,00,0.00,N,2,30, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 5b136a7f089e..dcf8fb17313f 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 +20250318,1828,1829,1915,1824,9371,17270600,00,0.00,N,5,-2, 20250317,1830,1823,1834,1815,15972,29113049,00,0.00,N,2,7, 20250314,1823,1819,1826,1806,11081,20144609,00,0.00,N,2,3, 20250313,1820,1820,1835,1812,31418,57192324,00,0.00,N,3,0, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 3adb37703066..fcacc2c1714d 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 +20250318,593,558,669,553,704170,429658268,00,0.00,N,2,35, 20250317,558,597,598,550,696238,391432225,00,0.00,N,5,-42, 20250314,600,648,660,595,694592,432036951,00,0.00,N,5,-60, 20250313,660,670,676,660,176386,117601151,00,0.00,N,5,-5, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index b673ba7e6826..03549ac18499 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 +20250318,2010,1995,2015,1993,13329,26650217,00,0.00,N,2,15, 20250317,1995,1999,2035,1992,14996,29984745,00,0.00,N,2,3, 20250314,1992,1995,2020,1990,13671,27327201,00,0.00,N,5,-3, 20250313,1995,2005,2025,1995,18897,37821149,00,0.00,N,5,-15, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 2798ec7a4a66..896b7065da1d 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 +20250318,10950,10890,11010,10890,656650,7197136955,00,0.00,N,2,60, 20250317,10890,11000,11020,10890,857526,9367021420,00,0.00,N,5,-90, 20250314,10980,10990,11040,10980,434818,4781640695,00,0.00,N,5,-10, 20250313,10990,11020,11050,10960,607963,6687310135,00,0.00,N,5,-30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 142e1f62ed6f..0bb7dca646de 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 +20250318,31400,31850,32050,30500,1466860,45712880025,00,0.00,N,2,150, 20250317,31250,32050,32800,30900,3087856,98131229925,00,0.00,N,2,200, 20250314,31050,30350,31050,30000,2537710,77902677725,00,0.00,N,2,300, 20250313,30750,27750,31550,27150,12502003,378106231450,00,0.00,N,2,3800, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index de63930015db..5bdee3601132 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 +20250318,39200,39300,39500,38150,700522,27236150500,00,0.00,N,2,750, 20250317,38450,36150,39350,35850,1571842,59910396500,00,0.00,N,2,2850, 20250314,35600,34700,35950,34700,538265,19116657125,00,0.00,N,2,1100, 20250313,34500,36700,36800,34500,729183,25675885900,00,0.00,N,5,-1400, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index b87512d8dc38..404e1b44fd29 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 +20250318,2370,2350,2400,2320,23602,55763152,00,0.00,N,2,20, 20250317,2350,2450,2465,2330,60204,143116699,00,0.00,N,5,-85, 20250314,2435,2445,2470,2430,11897,29039089,00,0.00,N,5,-15, 20250313,2450,2460,2510,2445,11590,28481790,00,0.00,N,5,-10, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 31fd7a7eb114..fa5e6494ee39 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 +20250318,2335,2280,2380,2270,42462,98689213,00,0.00,N,2,80, 20250317,2255,2275,2300,2255,15962,36203775,00,0.00,N,3,0, 20250314,2255,2235,2290,2225,13260,29781467,00,0.00,N,3,0, 20250313,2255,2260,2285,2235,28144,63393293,00,0.00,N,5,-5, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 20fdcc28b99d..14c469c97dc0 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 +20250318,780,774,784,772,16802,13039912,00,0.00,N,2,6, 20250317,774,777,798,771,43518,33898183,00,0.00,N,5,-2, 20250314,776,790,808,771,22760,17735281,00,0.00,N,5,-15, 20250313,791,788,813,785,13783,10963398,00,0.00,N,2,6, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 8eaedcac9e11..4ebd92484314 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 +20250318,3635,3650,3665,3625,18620,67689350,00,0.00,N,5,-15, 20250317,3650,3605,3670,3605,28569,104210595,00,0.00,N,2,45, 20250314,3605,3590,3610,3570,5986,21477245,00,0.00,N,2,15, 20250313,3590,3570,3600,3570,8746,31388990,00,0.00,N,2,20, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 240831815667..cd7702c6681b 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 +20250318,7070,7130,7140,7050,129454,916362035,00,0.00,N,5,-50, 20250317,7120,7100,7180,7080,110979,790566065,00,0.00,N,2,40, 20250314,7080,7120,7120,7080,89396,634332270,00,0.00,N,5,-40, 20250313,7120,7100,7150,7070,111034,789489715,00,0.00,N,2,60, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 4c6b88ad7597..38e74557281f 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 +20250318,14440,14460,14530,14340,14058,202829185,00,0.00,N,5,-10, 20250317,14450,14540,14750,14410,45944,669064750,00,0.00,N,5,-90, 20250314,14540,14500,14690,14450,21071,306424970,00,0.00,N,5,-40, 20250313,14580,14440,14750,14370,29483,431272105,00,0.00,N,2,150, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 28de5bac1afb..84df8781dc0d 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 +20250318,4250,4320,4420,4220,42558,183313603,00,0.00,N,5,-115, 20250317,4365,4300,4465,4300,50171,220446484,00,0.00,N,2,80, 20250314,4285,4200,4370,4200,49956,215019464,00,0.00,N,2,55, 20250313,4230,4210,4295,4200,23789,100816470,00,0.00,N,3,0, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 6847239cad2d..bf60279da304 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 +20250318,6280,6280,6370,6200,24386,152531000,00,0.00,N,5,-40, 20250317,6320,6350,6380,6280,12913,81720800,00,0.00,N,5,-30, 20250314,6350,6280,6360,6230,16830,105574240,00,0.00,N,2,90, 20250313,6260,6310,6310,6180,18317,114108645,00,0.00,N,5,-40, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 34feb57cd636..cc9f314fcce4 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 +20250318,29650,29800,29800,29400,23122,684355550,00,0.00,N,5,-150, 20250317,29800,29800,29950,29550,26518,787948125,00,0.00,N,3,0, 20250314,29800,29500,29800,29150,26934,797277700,00,0.00,N,2,250, 20250313,29550,28900,29800,28550,82659,2427710775,00,0.00,N,2,650, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 06c1b5ed4c2b..b62a2c6ab6ae 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 +20250318,8060,7950,8200,7810,97586,782686640,00,0.00,N,2,120, 20250317,7940,7880,8100,7840,58549,465310385,00,0.00,N,5,-10, 20250314,7950,7690,8010,7690,39455,312073185,00,0.00,N,2,240, 20250313,7710,8090,8200,7710,46924,370922415,00,0.00,N,5,-290, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 636b825dbc1a..480e8606b733 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 +20250318,9630,9830,9980,9500,104482,1009785350,00,0.00,N,5,-200, 20250317,9830,9580,9850,9540,134632,1303749180,00,0.00,N,2,150, 20250314,9680,9120,9800,9120,121231,1151775495,00,0.00,N,2,310, 20250313,9370,9500,9740,9080,168695,1579202540,00,0.00,N,5,-140, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 84f25c8eae37..3de59183c0e7 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 +20250318,15590,15820,15870,15590,36737,577625260,00,0.00,N,5,-220, 20250317,15810,15730,15880,15650,36638,578011230,00,0.00,N,2,80, 20250314,15730,15930,15930,15580,68589,1077124355,00,0.00,N,5,-200, 20250313,15930,15900,16280,15800,82221,1311395285,00,0.00,N,5,-40, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 500e018dbf47..6cda797ab4a4 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 +20250318,1210,1214,1225,1183,508958,611579628,00,0.00,N,2,15, 20250317,1195,1195,1243,1170,1023664,1235291120,00,0.00,N,2,5, 20250314,1190,1192,1210,1174,449016,534760120,00,0.00,N,5,-2, 20250313,1192,1209,1222,1170,498796,594901269,00,0.00,N,5,-17, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index bf397ed26f49..0c3ae82b4329 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 +20250318,798,798,813,795,42009,33466000,00,0.00,N,5,-1, 20250317,799,808,809,796,49924,39905210,00,0.00,N,5,-5, 20250314,804,800,814,795,51857,41583890,00,0.00,N,2,4, 20250313,800,796,822,796,150107,121173262,00,0.00,N,2,2, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index f450ed360d40..74969fd13002 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 +20250318,7760,7800,7850,7700,37443,290164805,00,0.00,N,5,-40, 20250317,7800,7730,7920,7680,95582,746470585,00,0.00,N,2,110, 20250314,7690,7550,7700,7550,28523,218423555,00,0.00,N,2,130, 20250313,7560,7590,7680,7550,24034,182695690,00,0.00,N,5,-20, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index b902bf90abaa..55821bb287e3 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 +20250318,25850,26200,26200,25650,56014,1448408500,00,0.00,N,5,-200, 20250317,26050,25600,26400,25000,121866,3151360400,00,0.00,N,2,800, 20250314,25250,24500,25800,24500,81264,2050301275,00,0.00,N,2,800, 20250313,24450,25600,25600,24450,60098,1496214450,00,0.00,N,5,-800, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index ce2903f16de6..9cbc913ed28c 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 +20250318,1405,1382,1408,1370,46775,64721503,00,0.00,N,2,23, 20250317,1382,1388,1389,1367,18158,24990733,00,0.00,N,5,-7, 20250314,1389,1389,1389,1371,20490,28228808,00,0.00,N,3,0, 20250313,1389,1382,1397,1370,37698,52011785,00,0.00,N,5,-5, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index d04d8e6596be..bc614d08f815 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 +20250318,1527,1511,1528,1504,109326,165696121,00,0.00,N,2,16, 20250317,1511,1504,1526,1499,126971,191764989,00,0.00,N,5,-1, 20250314,1512,1490,1515,1490,73757,111018168,00,0.00,N,2,23, 20250313,1489,1507,1518,1488,178188,266763139,00,0.00,N,5,-4, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 80a2bb260986..e611a57292c7 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 +20250318,111900,112400,114000,111700,202200,22766634600,00,0.00,N,2,100, 20250317,111800,113000,114300,111300,237211,26694971650,00,0.00,N,5,-800, 20250314,112600,111900,113600,111100,143705,16169336200,00,0.00,N,3,0, 20250313,112600,113500,114000,110100,418402,46753453800,00,0.00,N,5,-900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index d060a6805ec0..95d8fe7b8adf 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 +20250318,14820,14960,15080,14780,169654,2521250795,00,0.00,N,5,-110, 20250317,14930,15000,15170,14890,102283,1534756030,00,0.00,N,2,120, 20250314,14810,14840,15010,14700,182372,2700767145,00,0.00,N,5,-20, 20250313,14830,15250,15250,14820,186345,2791605525,00,0.00,N,5,-390, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 88192b5d5b3c..7348f67a7f0a 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 +20250318,4600,4735,4785,4510,44098,203552254,00,0.00,N,5,-135, 20250317,4735,4785,4875,4720,10972,52338115,00,0.00,N,5,-95, 20250314,4830,4800,4920,4770,30725,148713585,00,0.00,N,2,60, 20250313,4770,4870,4875,4710,25863,123610158,00,0.00,N,5,-60, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index ff032aeccd00..bfa13d5b27fa 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 +20250318,2140,2200,2205,2120,2560189,5499014004,00,0.00,N,5,-45, 20250317,2185,2230,2235,2140,3555362,7749503689,00,0.00,N,2,5, 20250314,2180,2100,2245,2100,7012345,15421761575,00,0.00,N,2,95, 20250313,2085,2200,2235,2085,3635137,7812049466,00,0.00,N,5,-95, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 5e3240ab3015..94db29683486 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 +20250318,5190,5180,5210,5140,21923,113594535,00,0.00,N,2,10, 20250317,5180,5110,5180,5110,13285,68367695,00,0.00,N,2,20, 20250314,5160,5120,5160,5090,22353,114560215,00,0.00,N,2,60, 20250313,5100,5150,5150,5050,15211,77465895,00,0.00,N,5,-50, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 435a690e5aaa..475ed0ed982b 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250314,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250313,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250318,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250317,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250314,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250313,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250312,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250311,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250310,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 6122b7b4ae98..6c6c14283a6f 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 +20250318,16470,16700,16910,16460,77154,1285321945,00,0.00,N,5,-310, 20250317,16780,16650,17160,16210,165487,2781342130,00,0.00,N,2,350, 20250314,16430,17300,17300,16370,133103,2234635770,00,0.00,N,5,-700, 20250313,17130,17280,17850,17010,187073,3263877635,00,0.00,N,5,-120, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index ce3880dc593c..73cdb07cd901 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 +20250318,2845,2840,2950,2840,78362,225522633,00,0.00,N,5,-25, 20250317,2870,2910,2930,2800,104390,298608956,00,0.00,N,5,-25, 20250314,2895,2825,2925,2775,95194,272180553,00,0.00,N,2,75, 20250313,2820,2905,2905,2795,133160,379020001,00,0.00,N,5,-85, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index ed98d417a734..5f9c06cb5429 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 +20250318,4110,4550,4550,3960,391511,1640373590,00,0.00,N,5,-280, 20250317,4390,4590,4590,4365,250830,1108664810,00,0.00,N,5,-200, 20250314,4590,4380,4600,4300,261898,1156387466,00,0.00,N,2,170, 20250313,4420,4725,4745,4320,437292,1967928783,00,0.00,N,5,-80, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 643ba2e99ae4..cfba7e51f334 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 +20250318,8060,7950,8110,7950,36590,294768720,00,0.00,N,2,110, 20250317,7950,8130,8140,7850,37592,299313560,00,0.00,N,5,-30, 20250314,7980,7900,8150,7830,90865,726724270,00,0.00,N,2,210, 20250313,7770,7960,8040,7770,66124,521298040,00,0.00,N,5,-180, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 01d095dd45a4..98db4018fb6a 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 +20250318,3855,3865,3880,3805,2344,9004100,00,0.00,N,2,25, 20250317,3830,3890,3930,3700,10380,39729680,00,0.00,N,5,-60, 20250314,3890,3875,3895,3800,7330,28064560,00,0.00,N,2,25, 20250313,3865,3830,3895,3785,6853,26486734,00,0.00,N,3,0, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index a9d1c519360c..7d45caaa3f14 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 +20250318,7020,6980,7040,6980,81591,571305270,00,0.00,N,2,20, 20250317,7000,6940,7030,6930,133542,933208370,00,0.00,N,2,60, 20250314,6940,6910,7000,6910,100302,698664875,00,0.00,N,2,30, 20250313,6910,7030,7040,6910,269032,1867626405,00,0.00,N,5,-100, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 3a98af2a4943..ad9189820317 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 +20250318,2350,2380,2390,2305,1448819,3390111025,00,0.00,N,5,-30, 20250317,2380,2385,2400,2380,696445,1662632265,00,0.00,N,5,-5, 20250314,2385,2410,2415,2375,917971,2194304095,00,0.00,N,5,-25, 20250313,2410,2460,2480,2405,689054,1669451762,00,0.00,N,5,-30, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index db4e7163bde3..f8f315ed0b25 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 +20250318,537,524,538,516,52916,27687645,00,0.00,N,2,17, 20250317,520,540,547,502,57670,30050223,00,0.00,N,5,-14, 20250314,534,531,543,527,18385,9814119,00,0.00,N,2,1, 20250313,533,537,539,522,18707,9929062,00,0.00,N,2,6, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 4413cf2d24dc..be4e385290ad 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 +20250318,3625,3545,3670,3545,165414,598253842,00,0.00,N,2,80, 20250317,3545,3510,3565,3495,128935,454535446,00,0.00,N,2,40, 20250314,3505,3525,3525,3440,153058,533316367,00,0.00,N,2,10, 20250313,3495,3535,3555,3450,199259,694349482,00,0.00,N,5,-5, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index b68ad001d45e..86701e53126c 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 +20250318,11280,11440,11690,10880,148928,1654730240,00,0.00,N,5,-220, 20250317,11500,10370,11700,10300,263227,2947877155,00,0.00,N,2,1270, 20250314,10230,9810,10450,9750,185311,1877877670,00,0.00,N,2,430, 20250313,9800,10000,10080,9550,54149,527720430,00,0.00,N,2,20, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index b7fdd624d282..58b3550728f2 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 +20250318,13340,13350,13400,13330,4105,54813440,00,0.00,N,2,10, 20250317,13330,13250,13390,13220,4327,57510725,00,0.00,N,2,80, 20250314,13250,13300,13350,13250,3773,50161820,00,0.00,N,2,50, 20250313,13200,13300,13320,13190,5289,70077195,00,0.00,N,5,-40, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 86e05d9dac80..025c4bb4d92d 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 +20250318,3300,3250,3350,3250,28588,93635065,00,0.00,N,5,-25, 20250317,3325,3325,3345,3300,15082,50096800,00,0.00,N,2,20, 20250314,3305,3280,3305,3250,8127,26584945,00,0.00,N,2,30, 20250313,3275,3330,3350,3220,6913,22644120,00,0.00,N,5,-50, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 84380078cc13..b1ac0a95e67e 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 +20250318,4505,4585,4585,4495,137363,622742599,00,0.00,N,5,-30, 20250317,4535,4600,4645,4520,227145,1036027244,00,0.00,N,5,-65, 20250314,4600,4430,4625,4405,291231,1319748384,00,0.00,N,2,175, 20250313,4425,4600,4625,4420,290377,1310170277,00,0.00,N,5,-130, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 14612e9e511a..a43cb9c3ad5c 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 +20250318,794,802,807,792,371831,296144882,00,0.00,N,5,-10, 20250317,804,794,816,793,612824,492821470,00,0.00,N,2,10, 20250314,794,771,805,771,419407,332522390,00,0.00,N,2,24, 20250313,770,793,803,770,416299,326095322,00,0.00,N,5,-18, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 07d0d3b75b51..5482e7a3479b 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 +20250318,56100,55800,56100,55600,858,47958050,00,0.00,N,2,300, 20250317,55800,55500,55900,55500,1604,89215800,00,0.00,N,2,300, 20250314,55500,55600,55600,55000,1603,88532400,00,0.00,N,2,300, 20250313,55200,55500,55500,54900,3179,175211500,00,0.00,N,3,0, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index b4ef2cb25327..5c46499a01e0 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 +20250318,2885,2950,2965,2880,167652,488044765,00,0.00,N,5,-75, 20250317,2960,2925,2995,2880,276082,810595701,00,0.00,N,2,60, 20250314,2900,2900,2932,2835,347014,1000088436,00,0.00,N,3,0, 20250313,2900,2970,3170,2880,2162478,6528816022,00,0.00,N,5,-15, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 05c3dec949d8..21106562a1a3 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 +20250318,2355,2415,2420,2275,85767,202107635,00,0.00,N,5,-65, 20250317,2420,2415,2420,2415,3289,7953850,00,0.00,N,2,5, 20250314,2415,2410,2420,2410,1943,4690510,00,0.00,N,3,0, 20250313,2415,2420,2420,2405,4016,9672830,00,0.00,N,5,-5, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 8fc3f4a14003..979ebcd655b1 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 +20250318,9510,9210,9530,9180,148642,1401839705,00,0.00,N,2,310, 20250317,9200,9050,9380,8990,113863,1045617755,00,0.00,N,2,70, 20250314,9130,9000,9230,9000,46383,423763600,00,0.00,N,2,160, 20250313,8970,9020,9150,8960,46392,420190405,00,0.00,N,5,-50, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 1d9e936dc265..878a6d3032f9 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 +20250318,920,795,920,795,3,2510,00,0.00,N,5,-15, 20250317,935,935,935,935,10,9350,00,0.00,N,4,-164, 20250314,1099,1252,1252,1099,3,3450,00,0.00,N,2,7, 20250313,1092,1092,1092,1092,1,1092,00,0.00,N,1,142, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 11aa7bc295dd..8534d882e449 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 +20250318,722,721,729,702,82681,59076314,00,0.00,N,2,1, 20250317,721,716,730,712,46169,33181823,00,0.00,N,2,5, 20250314,716,707,730,707,81091,58016024,00,0.00,N,2,9, 20250313,707,691,715,689,116520,80967101,00,0.00,N,2,18, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 7f774c171052..30f9da6eb672 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 +20250318,12680,12570,12940,12500,153030,1946206680,00,0.00,N,5,-10, 20250317,12690,12060,12840,12050,311645,3890235335,00,0.00,N,2,900, 20250314,11790,11840,11840,11620,40962,479732635,00,0.00,N,2,190, 20250313,11600,11770,11770,11570,27720,322130135,00,0.00,N,5,-70, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index a8bb209525d7..7da6750d5a8c 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 +20250318,4565,4610,4610,4480,5998,27266855,00,0.00,N,5,-35, 20250317,4600,4630,4640,4545,3863,17667645,00,0.00,N,2,5, 20250314,4595,4605,4640,4555,2244,10262905,00,0.00,N,5,-10, 20250313,4605,4645,4645,4465,5115,23336253,00,0.00,N,2,15, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index f873d240ec5f..633bfce2ae46 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 +20250318,18040,16930,18400,16860,9029992,160849483430,00,0.00,N,2,1110, 20250317,16930,16550,18600,16480,5898579,102732535810,00,0.00,N,2,170, 20250314,16760,16450,17200,15960,4646547,77068448490,00,0.00,N,2,670, 20250313,16090,15290,17900,15100,11481782,193362834390,00,0.00,N,2,640, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index a178a034fa1f..bc11bd8e7f83 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 +20250318,12790,12900,13140,12210,132103,1683011580,00,0.00,N,5,-80, 20250317,12870,12640,13100,12520,171224,2209215260,00,0.00,N,2,390, 20250314,12480,11800,12550,11750,174097,2139808820,00,0.00,N,2,590, 20250313,11890,12550,12550,11600,147610,1778464505,00,0.00,N,5,-380, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 246226b48a93..209334959498 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 +20250318,15400,15440,15450,15360,16290,250772080,00,0.00,N,3,0, 20250317,15400,15260,15400,15140,38775,592600710,00,0.00,N,2,240, 20250314,15160,15240,15240,15070,25973,393035960,00,0.00,N,5,-60, 20250313,15220,15250,15260,15130,22904,348274320,00,0.00,N,2,90, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 2020fab53d58..8a1489967f21 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 +20250318,5210,5230,5250,5160,15772,82042630,00,0.00,N,2,20, 20250317,5190,5150,5240,5150,16441,85286290,00,0.00,N,2,10, 20250314,5180,5220,5220,5160,24710,127588980,00,0.00,N,3,0, 20250313,5180,5130,5210,5130,13307,68817350,00,0.00,N,2,30, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index c5ede8c2ac5f..dc00072b4c78 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250314,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250313,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250318,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250317,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250314,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250313,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250312,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250311,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250310,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index b6ff1ec05921..7a1eb8157df3 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 +20250318,2380,2375,2405,2290,1358459,3204770459,00,0.00,N,2,35, 20250317,2345,2310,2395,2260,1679354,3927097262,00,0.00,N,2,15, 20250314,2330,2205,2380,2175,2134709,4894720102,00,0.00,N,2,125, 20250313,2205,2150,2230,2120,558747,1222276906,00,0.00,N,2,65, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 052fdb406d60..b79bbf970425 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 +20250318,74200,75500,75500,73500,17518,1301464800,00,0.00,N,5,-1300, 20250317,75500,74800,75800,74000,11760,883196950,00,0.00,N,2,700, 20250314,74800,74000,76000,73600,28578,2122827375,00,0.00,N,2,800, 20250313,74000,74000,74800,73200,10909,805639000,00,0.00,N,2,100, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 7944138a4625..3a629bfd5e3f 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 +20250318,5190,4640,5370,4640,4716009,24023932264,00,0.00,N,2,550, 20250317,4640,4610,4650,4570,278747,1285532944,00,0.00,N,2,70, 20250314,4570,4510,4610,4505,191878,875181138,00,0.00,N,2,60, 20250313,4510,4620,4655,4510,376535,1713109672,00,0.00,N,5,-105, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index fe0cd82986a4..bf9e2bd4ae5d 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 +20250318,2510,2520,2595,2480,8875,22328572,00,0.00,N,5,-25, 20250317,2535,2520,2630,2500,9569,24198520,00,0.00,N,2,15, 20250314,2520,2485,2560,2485,1815,4592500,00,0.00,N,2,15, 20250313,2505,2500,2645,2500,8875,22548385,00,0.00,N,2,5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 269c331d3f07..0d4d1764ba26 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3250,3820,3820,3820,0,0,00,0.00,Y,4,-570, -20250314,3820,3820,3820,3820,1,3820,00,0.00,Y,2,435, +20250318,3640,3640,3640,3640,1,3640,00,0.00,N,2,390, +20250317,3250,3250,3250,3250,0,0,00,0.00,N,3,-570, +20250314,3820,3820,3820,3820,1,3820,00,0.00,N,2,435, 20250313,3385,3385,3385,3385,0,0,00,0.00,N,3,-595, 20250312,3980,3980,3980,3980,1,3980,00,0.00,N,2,410, 20250311,3570,3570,3570,3570,1,3570,00,0.00,N,4,-625, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index aeaa119329ce..ce29b0278f95 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 +20250318,10690,10750,10830,10640,103901,1113176655,00,0.00,N,2,40, 20250317,10650,10060,10700,10050,169472,1763686200,00,0.00,N,2,600, 20250314,10050,9830,10050,9760,51395,511006270,00,0.00,N,2,220, 20250313,9830,9600,10120,9510,117142,1150164740,00,0.00,N,2,430, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 8d37776dff95..1be1349e8b41 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 +20250318,4200,4090,4275,4005,66534,275301265,00,0.00,N,2,110, 20250317,4090,3995,4125,3970,85925,347953100,00,0.00,N,2,90, 20250314,4000,3975,4535,3915,389063,1606360708,00,0.00,N,2,20, 20250313,3980,3995,4195,3980,34675,139031042,00,0.00,N,5,-30, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index d24544f8e3ad..a4338f448217 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 +20250318,5280,5330,5330,5240,12805,67421700,00,0.00,N,5,-20, 20250317,5300,5300,5300,5250,5070,26747530,00,0.00,N,2,20, 20250314,5280,5220,5280,5220,8524,44752695,00,0.00,N,2,60, 20250313,5220,5280,5280,5190,5320,27731160,00,0.00,N,3,0, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index f74cbdfb205d..a09bb6a4de48 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 +20250318,23450,22700,23800,22600,386417,9053507825,00,0.00,N,2,650, 20250317,22800,22600,23150,22550,296474,6770155625,00,0.00,N,2,450, 20250314,22350,22150,22700,21850,322718,7204921150,00,0.00,N,2,200, 20250313,22150,21400,23150,21350,769054,17265180550,00,0.00,N,2,750, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index d79e1f8fe9c6..1585b917b76a 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 +20250318,11820,11830,11850,11810,4494,53145540,00,0.00,N,5,-20, 20250317,11840,11850,11850,11810,2893,34212840,00,0.00,N,2,20, 20250314,11820,11880,11880,11780,5100,60251500,00,0.00,N,3,0, 20250313,11820,11850,11870,11820,1449,17158545,00,0.00,N,5,-30, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 8122d294dcc1..b5c6513996e7 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 +20250318,17610,18120,18370,17540,91815,1633053295,00,0.00,N,5,-480, 20250317,18090,18240,18350,17830,143698,2600763915,00,0.00,N,2,180, 20250314,17910,16420,18010,16420,434082,7622421020,00,0.00,N,2,1490, 20250313,16420,16950,17230,16310,218806,3618223505,00,0.00,N,5,-250, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 97fd5e703c2c..e52213d765de 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 +20250318,8160,8130,8200,8040,183951,1494226070,00,0.00,N,2,60, 20250317,8100,8200,8280,8050,285384,2329733690,00,0.00,N,5,-90, 20250314,8190,8120,8260,8070,288511,2362969925,00,0.00,N,2,80, 20250313,8110,8100,8310,8060,358281,2927263035,00,0.00,N,2,20, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index b127ee09c4a1..9ea7dc3e275f 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 +20250318,4250,4250,4255,4220,26596,112764530,00,0.00,N,5,-20, 20250317,4270,4285,4290,4240,32451,138277810,00,0.00,N,5,-15, 20250314,4285,4245,4290,4245,16776,71533050,00,0.00,N,2,10, 20250313,4275,4295,4295,4235,28380,120808415,00,0.00,N,2,35, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index dac76b4209b1..6f57c440808f 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 +20250318,9080,9030,9130,8930,30511,276109050,00,0.00,N,5,-20, 20250317,9100,9220,9320,9030,48508,441585395,00,0.00,N,5,-70, 20250314,9170,8950,9180,8950,43879,399998675,00,0.00,N,2,220, 20250313,8950,9160,9180,8930,35701,322795055,00,0.00,N,5,-70, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 588b8cc91f78..bc2be687d375 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 +20250318,6630,6560,6690,6510,20804,137200550,00,0.00,N,2,10, 20250317,6620,6470,6690,6410,35391,232359160,00,0.00,N,2,150, 20250314,6470,6320,6520,6320,21089,135438840,00,0.00,N,2,120, 20250313,6350,6290,6350,6180,13000,81536980,00,0.00,N,2,70, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 38d51d77843b..08a6750bc51a 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 +20250318,5620,5660,5710,5610,24334,137196845,00,0.00,N,5,-20, 20250317,5640,5830,5830,5580,50082,284263465,00,0.00,N,2,60, 20250314,5580,5600,5740,5580,45520,256288095,00,0.00,N,5,-20, 20250313,5600,5740,5750,5600,63392,357327380,00,0.00,N,5,-150, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 070729743afe..313b26e5ddb8 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 +20250318,931,944,973,931,64366,60902087,00,0.00,N,5,-13, 20250317,944,966,968,922,129674,122858556,00,0.00,N,5,-24, 20250314,968,912,1105,910,1910161,1935191899,00,0.00,N,2,56, 20250313,912,912,945,912,49095,45311644,00,0.00,N,3,0, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 68cf7efd484a..67f1767b87e3 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 +20250318,7080,7030,7150,7000,160663,1138709985,00,0.00,N,2,30, 20250317,7050,7210,7250,7040,188666,1338799645,00,0.00,N,5,-80, 20250314,7130,7120,7440,7050,643051,4644304380,00,0.00,N,2,50, 20250313,7080,6820,8190,6700,4097831,31332887255,00,0.00,N,2,300, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 29a73b79870f..f2d398ed888f 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 +20250318,2525,2515,2530,2495,22101,55464332,00,0.00,N,2,10, 20250317,2515,2555,2565,2515,64945,164381050,00,0.00,N,5,-5, 20250314,2520,2520,2555,2500,62715,158450020,00,0.00,N,3,0, 20250313,2520,2585,2585,2520,20455,52151070,00,0.00,N,5,-40, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 45159ae4e3cb..ca375251f29d 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 +20250318,2205,2230,2285,2195,131227,291217257,00,0.00,N,5,-30, 20250317,2235,2280,2280,2220,116339,261509962,00,0.00,N,5,-25, 20250314,2260,2280,2305,2210,103241,231623030,00,0.00,N,5,-20, 20250313,2280,2205,2360,2200,269713,620771906,00,0.00,N,2,75, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index d3be6823a0d2..1e5178e3e1b5 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 +20250318,4505,4610,4660,4455,12368,55958907,00,0.00,N,5,-105, 20250317,4610,4390,4800,4335,37039,169906814,00,0.00,N,2,275, 20250314,4335,4330,4445,4260,18921,81858470,00,0.00,N,2,65, 20250313,4270,4400,4715,4270,17464,76121219,00,0.00,N,5,-130, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 27e3e5a4de22..744d5d44ab96 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 +20250318,62500,64200,64300,61800,110785,6936584200,00,0.00,N,5,-600, 20250317,63100,63000,64100,62200,193234,12204238300,00,0.00,N,2,1400, 20250314,61700,60300,62300,60000,152688,9429219500,00,0.00,N,2,1900, 20250313,59800,62800,63200,59400,289447,17648951800,00,0.00,N,5,-1800, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 8c20dddaff92..fe613d317a99 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 +20250318,8370,8360,8530,8320,113581,954909105,00,0.00,N,2,50, 20250317,8320,8360,8460,8250,123582,1031874700,00,0.00,N,2,30, 20250314,8290,8200,8530,8200,161917,1353098640,00,0.00,N,2,120, 20250313,8170,8430,8540,8170,245656,2047383175,00,0.00,N,5,-210, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 397d3caec00d..d39893f667e1 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 +20250318,3790,3815,3845,3780,76069,289003035,00,0.00,N,5,-45, 20250317,3835,3835,3850,3805,66146,252799415,00,0.00,N,2,5, 20250314,3830,3885,3885,3810,115915,443451761,00,0.00,N,5,-25, 20250313,3855,3860,3900,3835,75252,290125147,00,0.00,N,5,-5, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 0425be95debc..e0c266f5a0c5 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 +20250318,22850,24300,24350,22700,174030,4015684625,00,0.00,N,5,-1050, 20250317,23900,24000,24400,23700,147525,3560532850,00,0.00,N,2,100, 20250314,23800,23100,24050,23050,244522,5825816425,00,0.00,N,2,800, 20250313,23000,23900,23950,22800,152313,3529977125,00,0.00,N,5,-250, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 70033bf0ebd4..373b5b1c5cc4 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 +20250318,20950,21150,21150,20800,29776,624449350,00,0.00,N,5,-200, 20250317,21150,21000,21300,20650,38531,812509275,00,0.00,N,2,350, 20250314,20800,21000,21100,20750,33400,697657725,00,0.00,N,3,0, 20250313,20800,21000,21350,20750,100060,2098579500,00,0.00,N,5,-50, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 1e76d6255e62..4da8ab64df9f 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 +20250318,4130,4080,4155,4055,63973,263093689,00,0.00,N,2,50, 20250317,4080,4065,4095,4020,53753,217978354,00,0.00,N,2,15, 20250314,4065,4075,4145,4040,77741,316702401,00,0.00,N,5,-10, 20250313,4075,4175,4175,4050,54773,223501617,00,0.00,N,5,-25, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 8eace2f5d167..562937564759 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 +20250318,1540,1530,1540,1519,106744,163107857,00,0.00,N,3,0, 20250317,1540,1547,1550,1533,46838,72078573,00,0.00,N,5,-6, 20250314,1546,1534,1568,1534,20845,32162671,00,0.00,N,5,-3, 20250313,1549,1545,1567,1541,35288,54521639,00,0.00,N,2,4, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 818f66c0a797..e711c7538842 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 +20250318,1398,1389,1401,1375,21700,30178936,00,0.00,N,2,3, 20250317,1395,1397,1401,1372,29814,41397650,00,0.00,N,5,-4, 20250314,1399,1404,1415,1343,35602,49349992,00,0.00,N,5,-5, 20250313,1404,1399,1410,1390,30303,42500859,00,0.00,N,2,5, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 4408f9816d63..72ce5b29ebc6 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,271,271,271,271,0,0,00,0.00,Y,3,0, -20250314,271,271,271,271,0,0,00,0.00,Y,0,0, -20250313,271,271,271,271,0,0,00,0.00,Y,0,0, +20250318,271,271,271,271,0,0,00,0.00,Y,3,0, +20250317,271,271,271,271,0,0,00,0.00,Y,0,0, +20250314,271,271,271,271,0,0,00,0.00,N,0,0, +20250313,271,271,271,271,0,0,00,0.00,N,0,0, 20250312,271,271,271,271,0,0,00,0.00,N,0,0, 20250311,271,271,271,271,0,0,00,0.00,N,0,0, 20250310,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index f2fd498650dc..f1f64157f4ab 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 +20250318,15240,15250,15260,15160,15576,236882510,00,0.00,N,5,-10, 20250317,15250,15250,15560,15190,55291,845809030,00,0.00,N,2,10, 20250314,15240,15230,15270,15180,11992,182468255,00,0.00,N,2,10, 20250313,15230,15270,15270,15130,18178,276192900,00,0.00,N,2,20, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index ebc069e7b028..90947aa74350 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 +20250318,11420,11800,11830,11380,61424,709175480,00,0.00,N,5,-190, 20250317,11610,11590,11850,11400,46985,544349185,00,0.00,N,2,210, 20250314,11400,11260,11530,11250,36809,420904020,00,0.00,N,2,140, 20250313,11260,11700,12020,11260,74830,862286545,00,0.00,N,5,-260, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index defa9e8c3e91..78493c7415e8 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 +20250318,333,331,335,329,369161,122443884,00,0.00,N,2,2, 20250317,331,336,340,328,641249,213085763,00,0.00,N,5,-5, 20250314,336,340,342,331,375130,126200659,00,0.00,N,5,-4, 20250313,340,341,350,338,468758,159955583,00,0.00,N,5,-3, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 06b31ab4c51b..550b61862c0c 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 +20250318,24800,24150,24800,23950,223021,5468012300,00,0.00,N,2,750, 20250317,24050,24700,24800,23950,185457,4496755925,00,0.00,N,5,-600, 20250314,24650,24600,25000,24400,194988,4820800625,00,0.00,N,5,-50, 20250313,24700,24300,24850,24200,460301,11325905125,00,0.00,N,2,550, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 61ef18b149fd..1121cc98bac8 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250314,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250313,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250318,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250317,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250314,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250313,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250312,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250311,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250310,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 3ff0a4788cc0..66cc929f5143 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 +20250318,607,606,615,606,123304,75001974,00,0.00,N,5,-6, 20250317,613,623,623,612,73639,45429406,00,0.00,N,5,-1, 20250314,614,609,617,606,135730,83153908,00,0.00,N,2,4, 20250313,610,629,637,605,137329,85966280,00,0.00,N,5,-19, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index b5c3802cc824..7ff8176d6e77 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 +20250318,1192,1188,1203,1170,27778,32922439,00,0.00,N,2,4, 20250317,1188,1200,1215,1164,30865,36698945,00,0.00,N,5,-2, 20250314,1190,1202,1202,1153,25434,29922563,00,0.00,N,5,-5, 20250313,1195,1208,1208,1180,28756,34087472,00,0.00,N,5,-5, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 4ed7d9efac1e..ef638160f0c0 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 +20250318,3035,3025,3060,3020,51621,156832659,00,0.00,N,2,10, 20250317,3025,3020,3045,3005,35100,106095248,00,0.00,N,2,5, 20250314,3020,3020,3050,3010,28259,85411053,00,0.00,N,3,0, 20250313,3020,3025,3050,3020,31420,95233135,00,0.00,N,5,-5, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 56c7b7a1a9f4..0c1eb9b07c1d 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 +20250318,126100,127100,128000,125200,181875,23001533050,00,0.00,N,5,-100, 20250317,126200,130600,132000,125200,369244,47056684850,00,0.00,N,5,-5800, 20250314,132000,137500,137500,130800,331659,44163951300,00,0.00,N,5,-7200, 20250313,139200,138600,140200,135600,1044354,144923558400,00,0.00,N,2,600, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index e9a017315d9a..cdbbe8112115 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 +20250318,2590,2585,2700,2585,5450,14410280,00,0.00,N,2,10, 20250317,2580,2575,2645,2565,2328,6009542,00,0.00,N,2,5, 20250314,2575,2590,2610,2575,4102,10637755,00,0.00,N,5,-45, 20250313,2620,2610,2660,2580,8557,22211114,00,0.00,N,2,20, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index cc9b07412aee..2c3323d97569 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 +20250318,7940,7860,8070,7840,1980957,15737663345,00,0.00,N,2,80, 20250317,7860,7990,8090,7780,1855942,14729572040,00,0.00,N,5,-40, 20250314,7900,7930,8120,7750,1775834,13992543015,00,0.00,N,5,-140, 20250313,8040,7880,8150,7740,2286473,18248690485,00,0.00,N,2,220, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index c184a8a6025b..2c0837b91f16 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 +20250318,24900,25250,25250,24700,58535,1458992250,00,0.00,N,5,-150, 20250317,25050,24650,25500,24500,180984,4565046025,00,0.00,N,2,500, 20250314,24550,24350,24550,23750,73747,1788611400,00,0.00,N,2,750, 20250313,23800,24450,24700,23800,87898,2124740525,00,0.00,N,5,-950, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index fc0268dad390..94e353ac03fe 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 +20250318,967,978,992,967,54970,53932168,00,0.00,N,5,-7, 20250317,974,942,984,942,49060,47446920,00,0.00,N,2,28, 20250314,946,930,951,929,56518,53165098,00,0.00,N,2,19, 20250313,927,940,940,921,26068,24221492,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 39cb0c0229d1..6a377daa7194 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 +20250318,679,691,698,675,437422,297670586,00,0.00,N,5,-12, 20250317,691,680,699,675,512949,353830094,00,0.00,N,2,19, 20250314,672,665,677,665,518942,347623119,00,0.00,N,2,5, 20250313,667,681,704,665,576850,390941902,00,0.00,N,5,-10, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index f9aa3d53b9de..0fcf37983803 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 +20250318,6270,6260,6320,6250,18889,118595125,00,0.00,N,5,-50, 20250317,6320,6280,6330,6250,16992,106979140,00,0.00,N,2,60, 20250314,6260,6200,6310,6200,19773,123655630,00,0.00,N,3,0, 20250313,6260,6270,6370,6260,15473,97378270,00,0.00,N,5,-60, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 2b20abd836b1..c4d7d7294c97 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 +20250318,253500,253000,258000,252500,48586,12400000250,00,0.00,N,2,1000, 20250317,252500,252500,253000,250000,43804,11011940250,00,0.00,N,2,2000, 20250314,250500,250500,253000,248000,55717,13928961750,00,0.00,N,3,0, 20250313,250500,258500,259000,249000,102173,25738728250,00,0.00,N,5,-7000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 8d0d3ef6a136..c42170687710 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 +20250318,9700,9980,9980,9400,324531,3118629640,00,0.00,N,5,-310, 20250317,10010,10010,10210,9840,248661,2492189765,00,0.00,N,5,-10, 20250314,10020,9320,10240,9320,727576,7218765300,00,0.00,N,2,830, 20250313,9190,9050,9700,9000,300098,2793704040,00,0.00,N,2,150, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 4f08113426fd..4834814c160c 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 +20250318,16180,16650,16870,16070,2068847,33908436940,00,0.00,N,5,-390, 20250317,16570,17280,17410,16450,2343379,39247519965,00,0.00,N,5,-590, 20250314,17160,16440,17410,16370,3147936,53789311600,00,0.00,N,2,720, 20250313,16440,17650,17810,16440,3613225,61026901475,00,0.00,N,5,-760, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 9ea3ce1ea44e..cb57727e3027 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 +20250318,2480,2415,2480,2310,30512,73276665,00,0.00,N,2,35, 20250317,2445,2420,2450,2330,8541,20432080,00,0.00,N,2,25, 20250314,2420,2400,2500,2285,61232,143859870,00,0.00,N,2,15, 20250313,2405,2530,2530,2335,59874,143954560,00,0.00,N,5,-125, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 0baca2ca9950..a3323b24aebb 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 +20250318,15500,15600,15720,15490,38227,596013855,00,0.00,N,5,-100, 20250317,15600,15900,15900,15500,38670,603935475,00,0.00,N,2,10, 20250314,15590,15530,15900,15430,43841,691574610,00,0.00,N,2,210, 20250313,15380,15690,15790,15380,94910,1470289620,00,0.00,N,5,-220, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 4d1e04975ebb..47a336947ef7 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 +20250318,1066,1080,1099,1065,155548,166844532,00,0.00,N,5,-14, 20250317,1080,1067,1095,1067,131610,142360696,00,0.00,N,2,7, 20250314,1073,1060,1087,1060,81670,87846336,00,0.00,N,2,2, 20250313,1071,1077,1091,1071,156016,167804057,00,0.00,N,5,-5, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index efbbbc3651d1..c98d814e57db 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 +20250318,57200,57100,59300,56500,268862,15581068400,00,0.00,N,2,1000, 20250317,56200,57600,58900,54800,244056,13795156950,00,0.00,N,2,400, 20250314,55800,55400,56300,54300,96231,5340908700,00,0.00,N,2,900, 20250313,54900,53900,56200,53900,102308,5663022800,00,0.00,N,2,1000, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 77ee4647ac9b..331d74273eeb 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 +20250318,5430,5390,5430,5300,13251,71148010,00,0.00,N,2,70, 20250317,5360,5470,5470,5340,16894,90976580,00,0.00,N,5,-20, 20250314,5380,5360,5410,5270,8025,42900930,00,0.00,N,2,40, 20250313,5340,5230,5500,5230,37711,199963870,00,0.00,N,2,110, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 1952009515b6..94c552955069 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 +20250318,3830,3670,3835,3625,296523,1115632701,00,0.00,N,2,160, 20250317,3670,3750,3755,3515,319516,1174317833,00,0.00,N,2,90, 20250314,3580,3375,3605,3375,154345,540127867,00,0.00,N,2,205, 20250313,3375,3420,3540,3370,99418,341663920,00,0.00,N,5,-40, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 1a76866ad9a4..b852a9f30dfc 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 +20250318,7520,7370,7690,7260,2012276,15140420170,00,0.00,N,2,220, 20250317,7300,7260,7320,7120,810390,5851032985,00,0.00,N,2,70, 20250314,7230,7270,7400,7150,706182,5135934575,00,0.00,N,5,-10, 20250313,7240,7250,7370,7160,689158,4998273775,00,0.00,N,5,-80, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 51a390ff6d17..aa95edf0785e 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 +20250318,3300,3320,3345,3280,371585,1231073045,00,0.00,N,2,5, 20250317,3295,3280,3310,3250,361849,1185389377,00,0.00,N,2,25, 20250314,3270,3255,3310,3230,411339,1349129632,00,0.00,N,2,40, 20250313,3230,3415,3445,3225,1657774,5464869461,00,0.00,N,5,-175, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index b9a51ff97ca7..595464714e6a 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250314,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250313,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250318,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250317,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250314,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250313,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250312,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250311,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250310,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 77d02bec70ba..792a6457125d 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 +20250318,18250,17960,18370,17960,7618,138769705,00,0.00,N,2,240, 20250317,18010,18000,18230,18000,6560,118632055,00,0.00,N,5,-20, 20250314,18030,18000,18100,17870,3833,68839640,00,0.00,N,2,160, 20250313,17870,17820,18050,17810,3535,63429325,00,0.00,N,2,50, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 69ab15acc81e..13555000da7f 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 +20250318,15830,16000,16160,15720,3566,56368300,00,0.00,N,5,-170, 20250317,16000,15860,16000,15650,1094,17315270,00,0.00,N,3,0, 20250314,16000,15880,16000,15880,1214,19344740,00,0.00,N,3,0, 20250313,16000,16270,16270,15900,1265,20264260,00,0.00,N,5,-130, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 9cad3432a6cf..002c65614297 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 +20250318,14610,14860,15000,14560,134325,1975139070,00,0.00,N,5,-340, 20250317,14950,15000,15070,14750,85925,1282678955,00,0.00,N,2,80, 20250314,14870,14940,15010,14680,121728,1807881830,00,0.00,N,5,-90, 20250313,14960,15490,15490,14700,169479,2535086850,00,0.00,N,5,-360, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 7820d893b40f..b9c48a2147a9 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 +20250318,23400,23200,23600,23100,14455,338116875,00,0.00,N,2,150, 20250317,23250,22900,23400,22600,27233,630825125,00,0.00,N,2,650, 20250314,22600,22750,23000,22600,17214,391960950,00,0.00,N,2,50, 20250313,22550,21900,22700,21750,26406,589620500,00,0.00,N,2,600, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index ee3a82424c4a..fb3b31c0922c 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 +20250318,2070,2090,2090,2050,64866,133873526,00,0.00,N,5,-10, 20250317,2080,2085,2100,2050,104680,216373240,00,0.00,N,2,5, 20250314,2075,2090,2095,2050,95991,198601199,00,0.00,N,2,5, 20250313,2070,2135,2165,2065,112522,237628039,00,0.00,N,5,-90, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index e7b473081420..16d8511cba36 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 +20250318,4840,4935,4960,4825,28439,138126560,00,0.00,N,5,-95, 20250317,4935,4895,4945,4860,10921,53700835,00,0.00,N,2,35, 20250314,4900,4900,4925,4830,12456,60884010,00,0.00,N,2,50, 20250313,4850,4835,4910,4835,16430,79846935,00,0.00,N,2,15, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 47e372ba0994..03b25fed352d 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 +20250318,3030,3030,3035,3005,14569,44057695,00,0.00,N,3,0, 20250317,3030,3030,3035,3000,12780,38600895,00,0.00,N,3,0, 20250314,3030,3025,3030,3010,9020,27254287,00,0.00,N,2,5, 20250313,3025,3020,3025,3000,28849,86730665,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index d58bc5afeb12..2660565b1919 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 +20250318,3570,3455,3615,3435,57701,204314016,00,0.00,N,2,135, 20250317,3435,3465,3465,3420,22713,78116900,00,0.00,N,5,-15, 20250314,3450,3455,3480,3400,35424,122051555,00,0.00,N,5,-5, 20250313,3455,3570,3640,3435,55982,196557021,00,0.00,N,5,-80, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 3944b9863fcd..cf979094616c 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 +20250318,3760,3600,4255,3585,5386729,21782818155,00,0.00,N,2,160, 20250317,3600,3600,3650,3600,19657,71224960,00,0.00,N,5,-30, 20250314,3630,3560,3630,3535,12643,45393170,00,0.00,N,2,65, 20250313,3565,3650,3670,3545,8259,29962939,00,0.00,N,5,-85, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 5d1d00e44920..b2826b0e6b9a 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 +20250318,2440,2455,2455,2420,15815,38489050,00,0.00,N,5,-5, 20250317,2445,2430,2465,2415,22578,55009950,00,0.00,N,2,15, 20250314,2430,2445,2445,2425,7958,19348785,00,0.00,N,5,-15, 20250313,2445,2450,2475,2430,7908,19303574,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 91171f5ae443..d1c0633cc5bf 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 +20250318,4775,4790,4895,4760,141607,679342616,00,0.00,N,5,-45, 20250317,4820,4770,4845,4750,90158,433747833,00,0.00,N,2,50, 20250314,4770,4700,4780,4700,63437,300918107,00,0.00,N,2,40, 20250313,4730,4765,4840,4675,228421,1084141847,00,0.00,N,5,-35, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 2be567c18dcd..5625267bbfe7 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 +20250318,34050,33150,34500,32400,346378,11648732000,00,0.00,N,2,1250, 20250317,32800,34900,34900,32400,320091,10516904475,00,0.00,N,5,-1100, 20250314,33900,33650,35100,33100,154721,5263759350,00,0.00,N,5,-300, 20250313,34200,31850,34300,31600,298216,9897328475,00,0.00,N,2,2350, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 0644885f88a3..190775cd80f6 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 +20250318,2200,2220,2245,2150,138583,304564395,00,0.00,N,5,-20, 20250317,2220,2200,2255,2125,234609,517588502,00,0.00,N,2,10, 20250314,2210,2030,2210,1985,382110,802150563,00,0.00,N,2,50, 20250313,2160,2245,2280,2120,364513,790674147,00,0.00,N,5,-100, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 97aa3b193fba..519d0acf5031 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 +20250318,7050,7200,7340,7050,5913,42652200,00,0.00,N,5,-120, 20250317,7170,7140,7200,6850,11018,78113940,00,0.00,N,2,230, 20250314,6940,7130,7130,6860,5676,39692550,00,0.00,N,2,100, 20250313,6840,7100,7240,6800,9553,66720020,00,0.00,N,5,-240, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index bc114677332d..a5e80de8ff8c 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 +20250318,19030,19450,19450,18850,136128,2593542000,00,0.00,N,5,-320, 20250317,19350,19220,19750,19060,207172,4003053690,00,0.00,N,2,130, 20250314,19220,18040,19640,17980,368128,7055068685,00,0.00,N,2,1190, 20250313,18030,17590,18070,17530,165271,2956910065,00,0.00,N,2,690, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 97bca97ecad9..df6c912ca4e3 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 +20250318,5700,5600,5740,5550,140609,796535540,00,0.00,N,2,130, 20250317,5570,5670,5720,5490,151873,843735295,00,0.00,N,5,-110, 20250314,5680,5680,5840,5640,149066,853004425,00,0.00,N,3,0, 20250313,5680,5850,5870,5630,219479,1254198550,00,0.00,N,3,0, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 1de0c8dfb7d3..1a3574197bc5 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 +20250318,4270,4305,4325,4260,61691,264458270,00,0.00,N,5,-25, 20250317,4295,4340,4400,4250,85837,371854005,00,0.00,N,5,-60, 20250314,4355,4195,4375,4175,169126,726594061,00,0.00,N,2,180, 20250313,4175,4475,4515,4170,422124,1807887816,00,0.00,N,5,-295, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index ad74df68e6c1..f6b84eb7f584 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 +20250318,3100,3115,3170,3065,55199,170532580,00,0.00,N,5,-25, 20250317,3125,3170,3200,3110,66422,208785864,00,0.00,N,5,-45, 20250314,3170,3225,3230,3165,73124,233033540,00,0.00,N,5,-60, 20250313,3230,3280,3330,3180,228430,739524660,00,0.00,N,5,-75, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index f7c8b49268ff..697acc483822 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 +20250318,27750,27700,28650,27650,158696,4462264475,00,0.00,N,2,50, 20250317,27700,27950,28000,27300,126127,3487953850,00,0.00,N,5,-50, 20250314,27750,27600,28150,27200,165367,4585825000,00,0.00,N,2,50, 20250313,27700,28750,29100,27700,218596,6131040950,00,0.00,N,5,-900, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 57303ae71096..aceadf92f94b 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 +20250318,1300,1474,1568,1261,4022412,5642319331,00,0.00,N,2,78, 20250317,1222,980,1222,921,2638531,2936849267,00,0.00,N,1,282, 20250314,940,853,975,845,594331,547133423,00,0.00,N,2,87, 20250313,853,852,879,847,96026,82835177,00,0.00,N,2,1, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 7b7b53215a47..3429faf6ec9b 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 +20250318,395,409,411,395,186178,74867344,00,0.00,N,5,-14, 20250317,409,414,430,403,169789,69638546,00,0.00,N,5,-5, 20250314,414,425,426,408,149241,62478320,00,0.00,N,5,-15, 20250313,429,442,450,422,179707,77872769,00,0.00,N,5,-21, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index f51067cedf53..3b835f48275a 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 +20250318,34400,34450,34850,33600,187713,6446541200,00,0.00,N,2,50, 20250317,34350,33850,35200,33850,240755,8304282550,00,0.00,N,2,750, 20250314,33600,31400,34550,31100,620852,20818530950,00,0.00,N,2,2150, 20250313,31450,31150,32000,30550,304269,9550610850,00,0.00,N,2,550, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index e7acc27394bf..b64879e69944 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 +20250318,6320,6190,6350,6190,71384,449870930,00,0.00,N,2,120, 20250317,6200,6130,6280,6090,42758,265662670,00,0.00,N,2,110, 20250314,6090,6040,6160,6040,53008,322697930,00,0.00,N,2,40, 20250313,6050,6210,6250,6050,130760,803816930,00,0.00,N,5,-150, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index a9076caee805..98a40ec4befc 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 +20250318,1695,1712,1727,1691,626270,1065636755,00,0.00,N,5,-43, 20250317,1738,1694,1999,1687,7543590,13943605530,00,0.00,N,2,44, 20250314,1694,1700,1755,1680,525456,894770227,00,0.00,N,5,-1, 20250313,1695,1754,1810,1695,518973,898510611,00,0.00,N,5,-54, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index cd2773dcb878..29ae13a708e1 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 +20250318,2900,2870,2940,2870,11287,32723280,00,0.00,N,5,-5, 20250317,2905,2935,2935,2880,13801,39902125,00,0.00,N,5,-30, 20250314,2935,2865,2970,2850,19760,57782925,00,0.00,N,2,65, 20250313,2870,2915,2975,2855,36023,104599792,00,0.00,N,5,-70, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index a72c2f0632b7..9c6f5ea11264 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 +20250318,8010,7740,8210,7730,143971,1152711595,00,0.00,N,2,260, 20250317,7750,8000,8110,7750,77400,610609790,00,0.00,N,5,-170, 20250314,7920,8030,8390,7910,177121,1433222050,00,0.00,N,5,-110, 20250313,8030,8010,8370,7910,168062,1373621675,00,0.00,N,2,80, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index fe7424eec66c..5e3a30540e6b 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 +20250318,35500,33750,36650,33450,34156,1196822500,00,0.00,N,2,1700, 20250317,33800,31000,34900,30650,52786,1757614075,00,0.00,N,2,3100, 20250314,30700,31000,31800,30300,18749,575052800,00,0.00,N,2,100, 20250313,30600,32100,32400,30200,22794,715955225,00,0.00,N,5,-550, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 14e558f9f1db..765228b35230 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 +20250318,12400,12580,12740,12350,331763,4151039075,00,0.00,N,5,-50, 20250317,12450,12570,12770,12390,496404,6244690975,00,0.00,N,2,10, 20250314,12440,11890,13100,11850,1850479,23416412855,00,0.00,N,2,630, 20250313,11810,12520,12750,11800,528200,6495164230,00,0.00,N,5,-410, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 23b87f56da31..f839ccbfca0c 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 +20250318,3815,3800,3830,3800,24955,95046691,00,0.00,N,5,-5, 20250317,3820,3875,3880,3800,36247,138785710,00,0.00,N,5,-25, 20250314,3845,3850,3890,3830,12273,47263610,00,0.00,N,3,0, 20250313,3845,3905,3910,3770,166478,636063416,00,0.00,N,5,-60, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 6da192717139..59d59a3e1fcc 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, -20250314,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250313,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250318,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250317,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250314,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250313,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250312,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250311,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250310,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 4017f9fecba7..e29324a76636 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 +20250318,3340,3330,3375,3330,21154,70776540,00,0.00,N,5,-15, 20250317,3355,3340,3400,3330,34215,115305086,00,0.00,N,5,-10, 20250314,3365,3370,3385,3310,22472,75505157,00,0.00,N,5,-5, 20250313,3370,3400,3480,3360,39567,134611590,00,0.00,N,5,-35, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index c15e810da6dd..dd2673c472c9 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 +20250318,11810,11800,11900,11710,22539,265664915,00,0.00,N,2,10, 20250317,11800,11850,11880,11640,21527,253290190,00,0.00,N,2,20, 20250314,11780,11660,11830,11590,15103,177343880,00,0.00,N,2,30, 20250313,11750,11850,11940,11580,32398,379796450,00,0.00,N,5,-100, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index cd75cece7362..4cbd9d89ff40 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 +20250318,25150,24850,25300,24450,123275,3071155500,00,0.00,N,2,450, 20250317,24700,25150,25450,24450,176414,4379008750,00,0.00,N,5,-400, 20250314,25100,24600,25500,24300,158597,3982029900,00,0.00,N,2,600, 20250313,24500,23800,25250,23600,254031,6246346650,00,0.00,N,2,1000, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 226aacf542dd..c41fe5dd97c4 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 +20250318,36000,34250,37050,34250,133114,4730200775,00,0.00,N,2,1200, 20250317,34800,36800,37300,33200,135728,4717211400,00,0.00,N,5,-2000, 20250314,36800,36300,37450,36000,108111,3980990575,00,0.00,N,2,500, 20250313,36300,37200,39400,36000,308941,11759507200,00,0.00,N,5,-400, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 80b8deb4eb89..84360bffe309 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 +20250318,2480,2915,2915,2470,2788,6964635,00,0.00,N,5,-70, 20250317,2550,2695,2695,2435,1101,2728515,00,0.00,N,2,50, 20250314,2500,2565,2685,2495,3465,8663940,00,0.00,N,5,-65, 20250313,2565,2880,2880,2485,5840,14712655,00,0.00,N,5,-20, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 4d5df807bcd4..b2de5e0e6d8a 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 +20250318,63800,65200,66200,63400,260498,16705553950,00,0.00,N,5,-1100, 20250317,64900,64600,65500,63800,313721,20331327450,00,0.00,N,2,200, 20250314,64700,64600,66400,63200,326875,21137093150,00,0.00,N,2,900, 20250313,63800,62000,64800,61800,415039,26323088400,00,0.00,N,2,2300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 822f3cce133c..582080781bf6 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 +20250318,3095,3060,3105,3035,10183,31363825,00,0.00,N,2,35, 20250317,3060,3095,3095,3020,10642,32403159,00,0.00,N,2,60, 20250314,3000,2860,3050,2860,12891,38496942,00,0.00,N,2,150, 20250313,2850,2880,2915,2765,27358,77423613,00,0.00,N,3,0, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index f4faa3fb9e72..2ddc863d5f92 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 +20250318,30000,30600,30700,29750,610237,18463788475,00,0.00,N,5,-350, 20250317,30350,28600,30500,28250,1259994,37458540700,00,0.00,N,2,2450, 20250314,27900,27150,28075,26900,418320,11595085575,00,0.00,N,2,800, 20250313,27100,27200,27800,27000,389192,10681667100,00,0.00,N,2,350, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index b5323fbff8ff..c5bd91607fbd 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 +20250318,1299,1299,1299,1299,1,1299,00,0.00,N,5,-1, 20250317,1300,1300,1300,1300,1,1300,00,0.00,N,5,-99, 20250314,1399,1399,1400,1200,34,42598,00,0.00,N,2,99, 20250313,1300,1300,1300,1300,6,7800,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 196462d4d43c..63a10448a150 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 +20250318,2885,2915,2915,2865,50767,146427002,00,0.00,N,3,0, 20250317,2885,2900,2930,2870,42740,123476995,00,0.00,N,5,-10, 20250314,2895,2870,2920,2865,35483,102553787,00,0.00,N,2,15, 20250313,2880,2935,2970,2880,56787,165207014,00,0.00,N,5,-55, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index d9216e3cf2e3..22a32c6af0da 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 +20250318,821,820,833,811,57360,47146026,00,0.00,N,2,1, 20250317,820,824,824,815,23253,19010021,00,0.00,N,2,3, 20250314,817,824,824,808,36189,29393163,00,0.00,N,2,1, 20250313,816,815,823,813,15816,12898248,00,0.00,N,2,1, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 029a49e58558..3112a741e83f 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 +20250318,3170,3135,3180,3130,28760,90541989,00,0.00,N,3,0, 20250317,3170,3135,3180,3135,20574,65143220,00,0.00,N,2,5, 20250314,3165,3160,3210,3150,44760,141917640,00,0.00,N,2,35, 20250313,3130,3225,3240,3130,53780,170477569,00,0.00,N,5,-80, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index c1081d1a4cbd..28d728f054d4 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 +20250318,15150,15320,15550,14950,49448,748633490,00,0.00,N,2,270, 20250317,14880,14710,14980,14500,49687,730172180,00,0.00,N,2,170, 20250314,14710,14710,14950,14700,24057,356106705,00,0.00,N,5,-60, 20250313,14770,14800,15050,14760,25703,381886220,00,0.00,N,5,-40, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index e1f004206461..355ad95d629e 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 +20250318,1415,1415,1443,1413,218998,311831078,00,0.00,N,5,-15, 20250317,1430,1414,1436,1413,109992,156576571,00,0.00,N,2,20, 20250314,1410,1405,1460,1398,121745,171719492,00,0.00,N,2,4, 20250313,1406,1419,1437,1406,110504,157051138,00,0.00,N,5,-22, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 70ac4c55290a..696110f76826 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 +20250318,6140,6290,6290,6080,21391,131339300,00,0.00,N,5,-60, 20250317,6200,6210,6240,6150,5556,34399890,00,0.00,N,5,-20, 20250314,6220,6270,6270,6160,9339,57909620,00,0.00,N,5,-50, 20250313,6270,6160,6280,6160,12148,75518435,00,0.00,N,3,0, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 49917848199a..a50883bc93cf 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 +20250318,4850,4935,4995,4845,16457,80187192,00,0.00,N,5,-5, 20250317,4855,4995,5000,4855,26082,127582424,00,0.00,N,2,25, 20250314,4830,4765,4895,4765,28877,139931694,00,0.00,N,5,-10, 20250313,4840,5010,5040,4680,69337,338076790,00,0.00,N,5,-190, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 7f806de1d2c4..8ce9ae91c890 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 +20250318,8040,8090,8140,7970,16459,132896940,00,0.00,N,2,20, 20250317,8020,7950,8060,7950,6456,51690250,00,0.00,N,2,20, 20250314,8000,8140,8140,7990,14616,117224725,00,0.00,N,5,-30, 20250313,8030,8050,8150,8010,12180,98074040,00,0.00,N,5,-90, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 484318e7e9b6..1ba50c8f2e62 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 +20250318,20850,21850,21900,20700,101008,2127490750,00,0.00,N,5,-800, 20250317,21650,21550,22100,21000,187395,4044229300,00,0.00,N,2,450, 20250314,21200,19660,21300,19660,255119,5309412330,00,0.00,N,2,1540, 20250313,19660,19920,20150,19470,142749,2827456445,00,0.00,N,5,-50, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 75fb96c88540..690493cf1440 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 +20250318,3550,3575,3575,3465,21811,76345275,00,0.00,N,5,-10, 20250317,3560,3620,3620,3500,13004,46510755,00,0.00,N,2,15, 20250314,3545,3540,3560,3500,1364,4828780,00,0.00,N,2,5, 20250313,3540,3510,3600,3420,17160,59781220,00,0.00,N,5,-5, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 7dc40be1696b..6810fc8028ee 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 +20250318,4690,4700,4745,4520,1332810,6165487948,00,0.00,N,2,70, 20250317,4620,4460,4890,4455,2403951,11328745110,00,0.00,N,2,215, 20250314,4405,4400,4880,4320,2759211,12649735044,00,0.00,N,2,150, 20250313,4255,4460,4460,4135,1741865,7374930678,00,0.00,N,5,-140, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index b3b6d768e72d..5cdc26c2c1aa 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 +20250318,80200,79900,81100,79800,1164823,93935966850,00,0.00,N,2,1300, 20250317,78900,79100,79900,78400,804423,63397259800,00,0.00,N,2,600, 20250314,78300,77500,80000,77100,1596060,125372202005,00,0.00,N,5,-300, 20250313,78600,77400,79800,77300,2826631,222913724350,00,0.00,N,2,1700, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index ace3e166a3bf..2daf3babe8f5 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 +20250318,12120,12230,12230,12110,46988,571243580,00,0.00,N,5,-10, 20250317,12130,12050,12300,11990,87887,1064986730,00,0.00,N,2,130, 20250314,12000,11920,12090,11830,94180,1127479920,00,0.00,N,2,140, 20250313,11860,12170,12220,11750,173555,2069298480,00,0.00,N,5,-310, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 818990fbbafb..96186677165e 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 +20250318,8450,8240,8520,8240,194581,1633016055,00,0.00,N,2,240, 20250317,8210,8380,8440,8180,120951,998148900,00,0.00,N,5,-60, 20250314,8270,8300,8540,8180,155296,1294594360,00,0.00,N,2,100, 20250313,8170,8150,8470,8140,194696,1609798035,00,0.00,N,2,30, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 65377daa004e..eac463698da3 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 +20250318,6960,7040,7200,6900,812951,5692035000,00,0.00,N,5,-50, 20250317,7010,6220,7770,6200,5836601,41696441525,00,0.00,N,2,790, 20250314,6220,6190,6260,6160,50633,314586590,00,0.00,N,2,20, 20250313,6200,6260,6260,6070,73769,453547400,00,0.00,N,5,-30, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 54587ae838d8..8280e412d7f8 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 +20250318,7420,7410,7570,7320,144333,1070274345,00,0.00,N,2,20, 20250317,7400,7780,7780,7360,250295,1864212385,00,0.00,N,5,-380, 20250314,7780,7730,7810,7630,89375,693145810,00,0.00,N,2,150, 20250313,7630,7780,7860,7610,70662,544635715,00,0.00,N,5,-90, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index bbff7df3e7ce..cdb744860589 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 +20250318,1865,1967,1990,1850,154012,291323548,00,0.00,N,5,-102, 20250317,1967,2070,2070,1930,97881,193336223,00,0.00,N,5,-108, 20250314,2075,1981,2150,1981,289751,601050938,00,0.00,N,2,75, 20250313,2000,1997,2020,1924,85406,167994086,00,0.00,N,2,50, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index ed104583ace0..e9c566b234cf 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 +20250318,15500,15400,15690,15400,21236,329644470,00,0.00,N,5,-50, 20250317,15550,15910,15910,15390,21089,329472360,00,0.00,N,5,-180, 20250314,15730,15830,15990,15610,26365,417376860,00,0.00,N,5,-170, 20250313,15900,15780,16050,15770,19806,314880880,00,0.00,N,2,10, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index d94b72a77c09..ea1967c5f4f8 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 +20250318,1180,1223,1234,1151,554784,659461484,00,0.00,N,5,-16, 20250317,1196,1313,1313,1170,1435470,1727091693,00,0.00,N,5,-124, 20250314,1320,1407,1430,1312,984808,1321359260,00,0.00,N,5,-122, 20250313,1442,1401,1535,1385,710793,1055088814,00,0.00,N,2,32, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index d7b1d8f2dde7..bcc253613244 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,411,411,411,411,0,0,00,0.00,Y,3,0, -20250314,411,411,411,411,0,0,00,0.00,Y,0,0, -20250313,411,411,411,411,0,0,00,0.00,Y,0,0, +20250318,411,411,411,411,0,0,00,0.00,Y,3,0, +20250317,411,411,411,411,0,0,00,0.00,Y,0,0, +20250314,411,411,411,411,0,0,00,0.00,N,0,0, +20250313,411,411,411,411,0,0,00,0.00,N,0,0, 20250312,411,411,411,411,0,0,00,0.00,N,0,0, 20250311,411,411,411,411,0,0,00,0.00,N,0,0, 20250310,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 2693c2f0fe4b..d89f5194d702 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 +20250318,72700,73000,73000,72700,183,13305300,00,0.00,N,5,-100, 20250317,72800,73300,73300,72800,14,1021500,00,0.00,N,2,100, 20250314,72700,72700,72700,72500,50,3629200,00,0.00,N,2,100, 20250313,72600,72800,72800,72500,1214,88119700,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index d27eb2745464..7fafb62c209f 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 +20250318,16720,16820,17100,16720,10444,176314975,00,0.00,N,5,-300, 20250317,17020,17670,17670,16920,11832,201644500,00,0.00,N,5,-210, 20250314,17230,17080,17500,16800,5645,96906885,00,0.00,N,2,140, 20250313,17090,17450,17790,17090,10174,175980730,00,0.00,N,5,-360, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index c8cfb98f321b..a218a58b5400 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 +20250318,23650,24300,24500,23350,109880,2603965550,00,0.00,N,5,-1000, 20250317,24650,24700,25250,24050,59734,1462027450,00,0.00,N,5,-50, 20250314,24700,23500,25200,23350,184441,4546230625,00,0.00,N,2,1550, 20250313,23150,23400,23900,22800,61539,1433891050,00,0.00,N,5,-50, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 4e0608f0b536..694c6967af62 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 +20250318,4505,4480,4550,4440,28332,126940598,00,0.00,N,2,20, 20250317,4485,4475,4560,4475,38046,171661648,00,0.00,N,3,0, 20250314,4485,4430,4485,4410,33319,148561699,00,0.00,N,2,55, 20250313,4430,4470,4535,4380,40690,180665300,00,0.00,N,5,-40, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index b13312922a96..8edad12e111c 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 +20250318,57800,58100,58800,57400,23881,1383344850,00,0.00,N,5,-100, 20250317,57900,58000,59100,57800,30018,1748875500,00,0.00,N,2,300, 20250314,57600,57000,58200,57000,16323,943418550,00,0.00,N,2,600, 20250313,57000,58200,58500,57000,29699,1706005500,00,0.00,N,5,-900, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 95b9745cfae5..c5c92bcd9b34 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 +20250318,18880,18530,19070,18530,57753,1086027960,00,0.00,N,2,330, 20250317,18550,18510,18690,18300,60057,1108345445,00,0.00,N,2,40, 20250314,18510,18780,19100,18420,58772,1097110965,00,0.00,N,5,-230, 20250313,18740,18620,19140,18620,43387,819134235,00,0.00,N,2,80, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 5cd49ef3096a..69627a600aa1 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 +20250318,38950,40500,40500,38700,1445663,55272039975,00,0.00,N,5,-1550, 20250317,40500,38050,41700,37650,3016139,119799539725,00,0.00,N,2,3250, 20250314,37250,36500,38450,36400,1426588,53498084000,00,0.00,N,2,650, 20250313,36600,37900,38150,36000,950728,35100504100,00,0.00,N,3,0, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 789853540380..641b890a3e31 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 +20250318,30250,30350,30400,30200,13007,394157500,00,0.00,N,5,-100, 20250317,30350,30250,30450,30100,13985,422687700,00,0.00,N,2,150, 20250314,30200,30300,30400,29950,18956,570608025,00,0.00,N,5,-100, 20250313,30300,30500,30600,30150,13889,421077975,00,0.00,N,5,-200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index a5fb7b01c0aa..5111b0dc74c3 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 +20250318,13130,13350,13350,13060,194905,2565245755,00,0.00,N,5,-50, 20250317,13180,13370,13390,13100,167955,2215996305,00,0.00,N,2,80, 20250314,13100,12850,13190,12720,295670,3850504625,00,0.00,N,2,430, 20250313,12670,13000,13150,12670,310805,4008043160,00,0.00,N,5,-240, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 29d0272a8dea..7af46e5f511e 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, -20250314,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250313,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250318,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250317,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250314,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250313,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250312,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250311,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250310,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 53645942c822..83e885ae7169 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 +20250318,8950,8890,9060,8890,16643,149300605,00,0.00,N,2,100, 20250317,8850,8850,8850,8720,13007,114534190,00,0.00,N,2,110, 20250314,8740,8860,8860,8670,22352,194930570,00,0.00,N,5,-110, 20250313,8850,8880,9080,8560,44435,396270520,00,0.00,N,2,210, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 239cf026b75a..64a41a3d8eeb 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 +20250318,3960,3960,3975,3905,191472,756307168,00,0.00,N,3,0, 20250317,3960,3925,3985,3865,257007,1007375382,00,0.00,N,2,35, 20250314,3925,3890,3950,3885,155209,607840095,00,0.00,N,2,45, 20250313,3880,3965,4005,3875,222636,876992932,00,0.00,N,5,-80, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index e66bbe7b005c..d228fe8f9ae2 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 +20250318,7160,7030,7270,7030,11193,79840245,00,0.00,N,2,90, 20250317,7070,7110,7250,7010,10847,76876190,00,0.00,N,5,-40, 20250314,7110,7090,7200,6950,15008,106614840,00,0.00,N,2,60, 20250313,7050,7320,7400,7050,19727,140700830,00,0.00,N,5,-200, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index f8b4e8bd714a..3c03490f35c2 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 +20250318,4490,4425,4500,4420,29955,133801097,00,0.00,N,2,75, 20250317,4415,4235,4450,4175,51696,225314684,00,0.00,N,2,260, 20250314,4155,3950,4270,3810,86767,355068339,00,0.00,N,2,205, 20250313,3950,3935,4100,3895,20486,81863470,00,0.00,N,2,20, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 0037d960b188..321ee354c14e 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 +20250318,2455,2420,2475,2410,51416,124846747,00,0.00,N,2,20, 20250317,2435,2495,2495,2420,66029,161015376,00,0.00,N,5,-20, 20250314,2455,2470,2470,2420,27206,66878505,00,0.00,N,5,-5, 20250313,2460,2475,2490,2440,44647,109756030,00,0.00,N,5,-5, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index d01cfb53879a..e65881ae9bb7 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 +20250318,8140,8190,8270,8130,4073,33219700,00,0.00,N,5,-110, 20250317,8250,8170,8290,8090,1732,14145630,00,0.00,N,2,80, 20250314,8170,8040,8170,8000,20822,168654440,00,0.00,N,2,130, 20250313,8040,8030,8095,7980,2257,18109640,00,0.00,N,5,-30, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 962ecf67ff36..96a5b70b3693 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 +20250318,497,490,497,481,193183,94584296,00,0.00,N,2,7, 20250317,490,479,517,479,1116530,553598224,00,0.00,N,2,11, 20250314,479,441,492,435,2038559,955283815,00,0.00,N,2,36, 20250313,443,486,490,443,1329359,610339512,00,0.00,N,5,-40, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 8178c8d676b2..80b26b3645a9 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 +20250318,2710,2640,2720,2640,22276,59818895,00,0.00,N,2,45, 20250317,2665,2675,2715,2655,16951,45224384,00,0.00,N,5,-15, 20250314,2680,2645,2720,2640,9413,25091531,00,0.00,N,2,10, 20250313,2670,2675,2775,2670,11950,32150630,00,0.00,N,5,-5, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 9164824b0cb8..010cc848be25 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 +20250318,4720,4800,4800,4680,9799,46083282,00,0.00,N,5,-25, 20250317,4745,4795,4795,4705,5971,28290000,00,0.00,N,3,0, 20250314,4745,4785,4785,4715,4898,23205950,00,0.00,N,2,5, 20250313,4740,4780,4780,4720,13839,65547855,00,0.00,N,5,-20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 885e56a340bc..7af43f09f5d8 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 +20250318,14520,14710,14710,14310,59809,867023270,00,0.00,N,5,-190, 20250317,14710,14850,15110,14560,93339,1380346290,00,0.00,N,3,0, 20250314,14710,13900,15280,13830,162814,2371631050,00,0.00,N,2,910, 20250313,13800,14640,14800,13800,80245,1134549285,00,0.00,N,5,-740, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 48e3aa6f1ea5..73fa32609fcd 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 +20250318,7900,7890,7940,7770,11226,88216655,00,0.00,N,2,10, 20250317,7890,7870,7940,7750,11116,87390150,00,0.00,N,2,10, 20250314,7880,7670,7880,7580,16180,126255620,00,0.00,N,2,150, 20250313,7730,7830,7830,7630,12825,98780090,00,0.00,N,5,-100, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a3565aa6dff0..b235ec757789 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 +20250318,15460,15300,15530,15300,2858,44109110,00,0.00,N,2,80, 20250317,15380,15500,15600,15280,20924,321770440,00,0.00,N,5,-120, 20250314,15500,15390,15700,15350,2919,45117770,00,0.00,N,2,110, 20250313,15390,15780,15780,15390,7161,110832900,00,0.00,N,5,-390, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index cab452ff53ea..37c2e6a7aa7f 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 +20250318,5080,5000,5100,5000,2550,12865270,00,0.00,N,2,80, 20250317,5000,5040,5040,4930,2018,10032320,00,0.00,N,5,-20, 20250314,5020,5040,5040,4995,151,757665,00,0.00,N,3,0, 20250313,5020,4985,5030,4920,1630,8101147,00,0.00,N,2,30, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 3d4d1cd4be3c..eb7f484b0e67 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 +20250318,49850,49500,50800,49300,50455,2523518700,00,0.00,N,2,250, 20250317,49600,47500,49600,47250,53541,2622774175,00,0.00,N,2,2350, 20250314,47250,46950,47400,46250,41748,1959731225,00,0.00,N,2,100, 20250313,47150,46250,47450,46000,65656,3079220350,00,0.00,N,2,500, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 56e11d608373..47ba05f7a7a6 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250314,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250313,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250318,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250317,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250314,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250313,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250312,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250311,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250310,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 5fcf19bee900..75d9774830b9 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 +20250318,31000,31000,31250,30600,171445,5311859025,00,0.00,N,3,0, 20250317,31000,31850,32150,30950,263507,8254245350,00,0.00,N,5,-150, 20250314,31150,31500,31750,30950,243790,7643484625,00,0.00,N,3,0, 20250313,31150,32600,32750,31150,354338,11233571900,00,0.00,N,5,-1150, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 5628a7b95968..41d50c6615df 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 +20250318,1242,1299,1299,1101,1157,1278935,00,0.00,N,5,-35, 20250317,1277,1296,1296,1100,103,119402,00,0.00,N,2,2, 20250314,1275,1299,1299,1110,3105,3456680,00,0.00,N,5,-9, 20250313,1284,1299,1299,1100,1791,2001237,00,0.00,N,2,1, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 67e8321eea4f..eac737e28d05 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 +20250318,25350,25550,26000,24600,374742,9509969600,00,0.00,N,2,200, 20250317,25150,25500,26200,25100,369595,9413362725,00,0.00,N,5,-150, 20250314,25300,24800,25400,23800,354298,8828265300,00,0.00,N,2,550, 20250313,24750,24950,25800,24300,740347,18645123575,00,0.00,N,3,0, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 54f563ee334d..d6de0b39013d 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 +20250318,36850,37700,37700,36850,112948,4205420900,00,0.00,N,5,-650, 20250317,37500,36950,37950,36600,246641,9253920100,00,0.00,N,2,1000, 20250314,36500,36900,37100,36100,119271,4353931200,00,0.00,N,5,-650, 20250313,37150,36300,37200,36250,203663,7508638350,00,0.00,N,2,900, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 0556a9d888a4..39ddca243825 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 +20250318,1953,2030,2090,1950,2170776,4322381316,00,0.00,N,5,-57, 20250317,2010,1948,2095,1887,2967868,5934476442,00,0.00,N,2,60, 20250314,1950,1870,1965,1851,1146999,2201589169,00,0.00,N,2,70, 20250313,1880,1904,1925,1852,1253506,2377047779,00,0.00,N,5,-32, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index d6a0b9203d58..c8934552a539 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 +20250318,10660,10760,10760,10620,64509,687356855,00,0.00,N,5,-110, 20250317,10770,10750,10780,10610,89044,950099390,00,0.00,N,2,90, 20250314,10680,10790,10790,10600,118531,1263254050,00,0.00,N,5,-40, 20250313,10720,11100,11130,10660,308950,3335294915,00,0.00,N,5,-410, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 925a3ed07379..cb03f3b7fb53 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 +20250318,7830,7860,7960,7830,50483,397527305,00,0.00,N,5,-50, 20250317,7880,7940,8070,7800,75517,597297995,00,0.00,N,2,10, 20250314,7870,7820,7990,7810,72111,568990450,00,0.00,N,5,-20, 20250313,7890,8040,8140,7810,115047,913931995,00,0.00,N,5,-160, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index dcb86d66673d..251055fbee8e 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 +20250318,1656,1650,1671,1650,11475,19043589,00,0.00,N,5,-4, 20250317,1660,1675,1685,1660,19986,33375839,00,0.00,N,5,-15, 20250314,1675,1677,1710,1659,15109,25552153,00,0.00,N,2,14, 20250313,1661,1658,1677,1657,18183,30262298,00,0.00,N,5,-25, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 8d3f74b2af63..f642a8a64619 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 +20250318,493,496,501,487,103634,51079684,00,0.00,N,5,-3, 20250317,496,498,498,485,195562,96339790,00,0.00,N,5,-1, 20250314,497,498,504,494,125680,62531736,00,0.00,N,5,-6, 20250313,503,509,509,498,88539,44420269,00,0.00,N,3,0, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 637e0a4d645b..5bc767ce63a6 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 +20250318,8200,8340,8380,8110,184081,1513702595,00,0.00,N,5,-100, 20250317,8300,8410,8500,8200,387474,3230977500,00,0.00,N,2,60, 20250314,8240,7530,8290,7530,622828,5013479125,00,0.00,N,2,810, 20250313,7430,7680,7730,7370,172887,1302346825,00,0.00,N,5,-120, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 4950bdc130a5..037c7c84ccad 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 +20250318,20200,20650,20650,20100,88518,1799671125,00,0.00,N,5,-300, 20250317,20500,21350,21350,20350,103252,2127839000,00,0.00,N,5,-450, 20250314,20950,21300,21500,20950,53542,1133498750,00,0.00,N,5,-50, 20250313,21000,21600,21700,20900,125045,2647775250,00,0.00,N,5,-600, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index e395c7d83371..332d3eaf798a 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 +20250318,2900,2555,2940,2550,363,926640,00,0.00,N,5,-55, 20250317,2955,2955,2955,2955,1,2955,00,0.00,N,5,-5, 20250314,2960,2985,2985,2600,3,8545,00,0.00,N,5,-30, 20250313,2990,2995,2995,2635,5,13890,00,0.00,N,5,-105, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 1bb606e95278..42d278ac32c0 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 +20250318,1130,1147,1160,1120,44214,50095273,00,0.00,N,5,-10, 20250317,1140,1143,1159,1079,42843,48733993,00,0.00,N,5,-3, 20250314,1143,1146,1169,1135,34546,39500417,00,0.00,N,2,7, 20250313,1136,1184,1184,1132,46333,53058219,00,0.00,N,5,-14, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index cbcd2fe0a78d..5573ac281a5b 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 +20250318,7450,7600,8100,7340,450283,3435689740,00,0.00,N,5,-40, 20250317,7490,7450,7630,7020,457311,3371371360,00,0.00,N,2,210, 20250314,7280,6750,7280,6200,406100,2816617840,00,0.00,N,2,530, 20250313,6750,7080,7170,6700,336289,2322471795,00,0.00,N,5,-330, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index e4d5519edfe7..84b4237cc96f 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 +20250318,35100,34750,35750,34700,8629,302929300,00,0.00,N,5,-700, 20250317,35800,35650,36650,35600,46125,1662050825,00,0.00,N,2,150, 20250314,35650,36100,36850,32900,33350,1201240050,00,0.00,N,5,-950, 20250313,36600,36600,37000,36500,11150,408979325,00,0.00,N,5,-500, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index e48f7e71c921..e4a43b552165 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 +20250318,7100,7240,7330,7100,95213,685130075,00,0.00,N,5,-60, 20250317,7160,7380,7500,7150,173692,1262932190,00,0.00,N,2,50, 20250314,7110,7060,7150,7020,60964,431751815,00,0.00,N,2,60, 20250313,7050,7110,7280,7050,243644,1746319130,00,0.00,N,2,110, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index c200649e85d0..1b39bd24f352 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 +20250318,8240,8430,8510,8140,474388,3922375855,00,0.00,N,5,-110, 20250317,8350,8000,8520,8000,676085,5610988535,00,0.00,N,2,360, 20250314,7990,8080,8460,7890,683857,5543488365,00,0.00,N,5,-90, 20250313,8080,8900,9050,8060,1198531,9982793670,00,0.00,N,5,-820, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index a6fe295e8fc1..8122df18395b 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 +20250318,603,596,603,588,59362,35381840,00,0.00,N,2,3, 20250317,600,589,600,583,25563,15175779,00,0.00,N,2,10, 20250314,590,592,595,584,24428,14427443,00,0.00,N,5,-3, 20250313,593,594,596,589,52325,31008583,00,0.00,N,5,-1, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index e24947fe5fb5..fe671bc2dbd2 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 +20250318,13050,12950,14550,12910,8726633,119739721420,00,0.00,N,2,520, 20250317,12530,13640,13640,12520,1968871,25721949845,00,0.00,N,2,70, 20250314,12460,12670,12690,12180,1109022,13749571095,00,0.00,N,2,10, 20250313,12450,11570,13500,11250,10276345,130240745650,00,0.00,N,2,1820, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 2466b1cd60de..7fc1115b389e 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 +20250318,337,341,358,337,263495,91800940,00,0.00,N,5,-4, 20250317,341,351,361,335,186018,64196615,00,0.00,N,5,-10, 20250314,351,350,360,346,128483,45051455,00,0.00,N,2,1, 20250313,350,366,369,348,66740,23623846,00,0.00,N,5,-15, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 0db7dc02c03e..3698cf3c9047 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 +20250318,2650,2620,2655,2545,21829,56717605,00,0.00,N,2,45, 20250317,2605,2495,2625,2495,32468,83140785,00,0.00,N,2,135, 20250314,2470,2455,2515,2445,14266,35387965,00,0.00,N,5,-15, 20250313,2485,2510,2600,2470,17494,43835675,00,0.00,N,5,-50, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index b9241ee803f3..0ff223659481 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 +20250318,1918,1862,1931,1859,109041,207513060,00,0.00,N,2,56, 20250317,1862,1925,1925,1811,117994,219454471,00,0.00,N,5,-40, 20250314,1902,1898,1945,1891,65202,124540948,00,0.00,N,3,0, 20250313,1902,1949,1975,1900,80105,154614512,00,0.00,N,5,-22, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 6fec8934bdf9..b5af3f94bae0 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 +20250318,830,731,988,731,665,537938,00,0.00,N,5,-30, 20250317,860,700,867,700,1248,1077019,00,0.00,N,2,104, 20250314,756,888,888,756,1716,1297428,00,0.00,N,4,-133, 20250313,889,889,889,889,5,4445,00,0.00,N,2,109, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 94281dd07890..521e86a4b1d7 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 +20250318,7900,7910,7930,7840,24714,194984795,00,0.00,N,2,50, 20250317,7850,7890,7920,7840,20619,162018880,00,0.00,N,5,-10, 20250314,7860,7960,7960,7810,26888,211417570,00,0.00,N,5,-20, 20250313,7880,7900,7990,7880,47279,374363650,00,0.00,N,5,-50, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index c4f54d582de5..c28c34f02bd2 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 +20250318,1193,1186,1209,1179,133345,158634136,00,0.00,N,2,4, 20250317,1189,1165,1208,1160,96334,114838883,00,0.00,N,2,29, 20250314,1160,1167,1200,1100,50842,59247237,00,0.00,N,5,-10, 20250313,1170,1125,1227,1108,182809,211432935,00,0.00,N,2,51, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index faf9cd7378bf..ea066e2cd399 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 +20250318,16200,15750,16350,15200,1618429,25288435040,00,0.00,N,5,-90, 20250317,16290,16060,17300,16000,3609783,59907121880,00,0.00,N,2,500, 20250314,15790,14480,16190,14300,7952273,123322105505,00,0.00,N,2,1690, 20250313,14100,14590,14600,14010,2193757,31258674010,00,0.00,N,5,-490, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index b8cf637a5c21..89ae9599a985 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 +20250318,369,286,369,286,17245473,6062643934,00,0.00,N,1,85, 20250317,284,291,304,282,331425,94682828,00,0.00,N,5,-7, 20250314,291,292,294,288,57536,16741566,00,0.00,N,5,-1, 20250313,292,296,300,292,138723,40878282,00,0.00,N,5,-4, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9dc8e4e6573e..bbebe7049011 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 +20250318,9510,9540,9600,9500,46327,441928320,00,0.00,N,5,-20, 20250317,9530,9630,9630,9480,58336,556128805,00,0.00,N,5,-30, 20250314,9560,9420,9610,9400,55074,524612025,00,0.00,N,2,100, 20250313,9460,9700,9780,9460,113152,1081243710,00,0.00,N,5,-150, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index ae3e2e0b01b2..ca2e2712652d 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 +20250318,3590,3640,3675,3585,108904,393651850,00,0.00,N,5,-45, 20250317,3635,3655,3715,3625,107271,393154348,00,0.00,N,5,-20, 20250314,3655,3655,3750,3600,112960,414258790,00,0.00,N,3,0, 20250313,3655,3585,3660,3570,124144,448123085,00,0.00,N,2,80, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 7bc8ff33d02b..588f7c5bd12e 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, -20250314,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250313,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250318,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250317,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250314,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250313,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250312,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250311,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250310,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 8cafd0a2b823..1f0020158e44 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 +20250318,452,471,471,450,176845,80858873,00,0.00,N,5,-10, 20250317,462,476,479,462,131775,61919033,00,0.00,N,5,-5, 20250314,467,469,477,460,156458,72361651,00,0.00,N,5,-2, 20250313,469,493,494,468,47859,22694377,00,0.00,N,5,-14, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 332c47ff7859..d7db5d33996f 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 +20250318,6100,6110,6150,5950,70209,423904380,00,0.00,N,3,0, 20250317,6100,6140,6240,6100,56507,347176475,00,0.00,N,5,-70, 20250314,6170,6140,6280,6140,131937,820036170,00,0.00,N,2,30, 20250313,6140,6110,6290,6090,160087,992408595,00,0.00,N,2,40, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 0c69096136c2..d38f31c162d8 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 +20250318,17190,16130,17860,15500,2485470,42429926175,00,0.00,N,2,1070, 20250317,16120,16770,16780,15990,492884,8051190980,00,0.00,N,5,-680, 20250314,16800,16820,16830,16210,578065,9540871415,00,0.00,N,5,-60, 20250313,16860,16180,17270,16000,1372803,22863539345,00,0.00,N,2,680, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index ad4124a6b974..51a444dcc001 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 +20250318,98400,98200,99600,98200,1088,107609900,00,0.00,N,3,0, 20250317,98400,98200,99000,97400,2133,208832400,00,0.00,N,2,400, 20250314,98000,99100,99800,97900,1726,170097800,00,0.00,N,5,-1100, 20250313,99100,99500,100600,98900,1074,106519600,00,0.00,N,5,-400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index bae3aee24d7c..36e9c4e98504 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 +20250318,31650,31900,32150,31500,42662,1354430375,00,0.00,N,5,-350, 20250317,32000,32100,32250,31600,54439,1738092475,00,0.00,N,2,300, 20250314,31700,31550,32050,31550,54574,1732067975,00,0.00,N,2,100, 20250313,31600,32150,32500,31550,142541,4532580625,00,0.00,N,5,-500, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index c3b175daada0..82be36640b4a 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 +20250318,12970,12950,12980,12890,3110,40272950,00,0.00,N,2,10, 20250317,12960,12870,12970,12850,3675,47357540,00,0.00,N,2,90, 20250314,12870,12810,12890,12750,8357,106938420,00,0.00,N,5,-10, 20250313,12880,12830,12940,12830,4795,61759800,00,0.00,N,5,-30, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index c8edc06e55f7..855dd184aee2 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,935,1099,1099,1099,0,0,00,0.00,Y,4,-164, -20250314,1099,1118,1118,837,3,3054,00,0.00,Y,2,115, +20250318,917,878,919,878,52,45736,00,0.00,N,5,-18, +20250317,935,935,935,935,0,0,00,0.00,N,3,-164, +20250314,1099,1118,1118,837,3,3054,00,0.00,N,2,115, 20250313,984,984,984,984,0,0,00,0.00,N,3,0, 20250312,984,874,984,874,2,1858,00,0.00,N,2,58, 20250311,926,926,926,926,0,0,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index fd218d5afcba..53197042250a 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 +20250318,4110,4150,4180,4055,150021,617300880,00,0.00,N,5,-40, 20250317,4150,4090,4480,4075,1476351,6331364791,00,0.00,N,2,150, 20250314,4000,4145,4150,3815,1225449,4877109011,00,0.00,N,2,460, 20250313,3540,3510,3550,3490,47846,178723065,00,0.00,N,2,30, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 9a88778ba823..7813e47f88ac 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 +20250318,69500,69000,70600,68600,39960,2777210750,00,0.00,N,5,-100, 20250317,69600,70700,70900,68500,44561,3108038250,00,0.00,N,5,-500, 20250314,70100,68500,70900,68000,72929,5079653700,00,0.00,N,2,1300, 20250313,68800,73200,73200,68800,90663,6366060550,00,0.00,N,5,-3100, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 3b1f994c2cad..f8f115d6805e 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250314,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250313,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250318,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250317,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250314,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250313,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250312,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250311,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250310,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 44af6a8ef9d1..b69a91fd53c1 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 +20250318,1495,1495,1526,1481,239759,359931705,00,0.00,N,3,0, 20250317,1495,1494,1545,1463,355223,532038400,00,0.00,N,2,1, 20250314,1494,1415,1505,1414,303967,447158097,00,0.00,N,2,68, 20250313,1426,1418,1468,1392,196317,278786034,00,0.00,N,2,8, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index b7c1b69bf30e..d211826e0206 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 +20250318,1592,1581,1610,1581,2729,4344234,00,0.00,N,5,-1, 20250317,1593,1578,1608,1578,22460,35810910,00,0.00,N,5,-7, 20250314,1600,1600,1610,1580,29858,47439672,00,0.00,N,5,-11, 20250313,1611,1587,1613,1587,9804,15721112,00,0.00,N,2,11, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index e3d9f380bed4..0705dcb6d211 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 +20250318,5800,5800,5840,5740,9850,56924310,00,0.00,N,2,20, 20250317,5780,5760,5780,5690,6204,35535210,00,0.00,N,2,40, 20250314,5740,5750,5980,5700,13090,75821620,00,0.00,N,2,20, 20250313,5720,5740,5770,5630,25228,142817740,00,0.00,N,5,-10, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 11d843221a4a..788ae202efe4 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 +20250318,1160,1170,1170,1158,45459,53198453,00,0.00,N,5,-10, 20250317,1170,1185,1185,1167,33263,39030354,00,0.00,N,5,-4, 20250314,1174,1189,1190,1160,46977,54863033,00,0.00,N,5,-15, 20250313,1189,1203,1207,1181,17550,20883318,00,0.00,N,5,-14, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index cab81b00ae3a..18eda0c2c9da 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 +20250318,3735,3795,3820,3700,107046,401467580,00,0.00,N,5,-40, 20250317,3775,3640,3845,3640,240915,908468748,00,0.00,N,2,105, 20250314,3670,3605,3735,3580,208116,767319814,00,0.00,N,2,70, 20250313,3600,3635,3635,3570,71515,256895273,00,0.00,N,5,-5, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 36726cc89044..0b54ed5e4e7a 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 +20250318,12520,13010,13010,12470,52653,664896905,00,0.00,N,5,-430, 20250317,12950,12980,13050,12600,38272,490284220,00,0.00,N,2,150, 20250314,12800,12970,13110,12490,71724,917959655,00,0.00,N,5,-170, 20250313,12970,12870,13090,12850,34064,441201055,00,0.00,N,2,100, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 29984fe076b9..6c747541abc3 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 +20250318,1876,1895,1895,1845,15724,29413365,00,0.00,N,5,-9, 20250317,1885,1912,1912,1885,4563,8620702,00,0.00,N,5,-8, 20250314,1893,1879,1897,1879,5986,11312137,00,0.00,N,5,-5, 20250313,1898,1879,1920,1820,5582,10407006,00,0.00,N,2,29, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 933b62ed353e..2b4e2ec36d1a 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 +20250318,1470,1524,1524,1400,7086,10020461,00,0.00,N,2,22, 20250317,1448,1512,1512,1407,4001,5796172,00,0.00,N,5,-21, 20250314,1469,1520,1527,1420,5823,8387569,00,0.00,N,5,-1, 20250313,1470,1488,1528,1450,9618,14133628,00,0.00,N,5,-18, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index a352ecd9e17d..1c08aa4984b6 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 +20250318,62100,62500,63100,60600,189174,11707272700,00,0.00,N,5,-500, 20250317,62600,61100,62700,60600,216836,13416682350,00,0.00,N,2,1300, 20250314,61300,61700,62700,60300,159587,9864837900,00,0.00,N,5,-500, 20250313,61800,62900,63100,61200,207969,12876955500,00,0.00,N,5,-600, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 7b051fe6be59..043c3fb55bce 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 +20250318,7830,7810,7860,7800,15741,123142265,00,0.00,N,2,10, 20250317,7820,7800,7890,7760,35159,273889780,00,0.00,N,2,30, 20250314,7790,7820,7850,7760,30556,237840825,00,0.00,N,5,-30, 20250313,7820,7890,7890,7820,20089,157480130,00,0.00,N,5,-50, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 022dfdbee7b9..bed0195703ad 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 +20250318,6460,6560,6570,6450,104420,677625845,00,0.00,N,5,-110, 20250317,6570,6540,6630,6480,97722,640404410,00,0.00,N,2,80, 20250314,6490,6420,6510,6410,55462,358257465,00,0.00,N,2,90, 20250313,6400,6460,6560,6400,123123,798545085,00,0.00,N,5,-50, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index a75c0df085d7..cd7119dc48f6 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 +20250318,1470,1550,1550,1458,916581,1363263071,00,0.00,N,5,-30, 20250317,1500,1549,1596,1487,1879478,2872341203,00,0.00,N,2,39, 20250314,1461,1555,1555,1410,1981780,2901528691,00,0.00,N,5,-94, 20250313,1555,1616,1777,1544,8802963,14619761250,00,0.00,N,2,4, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 90f442760c6b..32e8bce4856b 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 +20250318,2460,2570,2570,2460,58858,145975882,00,0.00,N,5,-10, 20250317,2470,2515,2535,2450,109024,270024223,00,0.00,N,5,-45, 20250314,2515,2510,2555,2500,53855,136093519,00,0.00,N,5,-15, 20250313,2530,2570,2625,2530,68514,176265970,00,0.00,N,5,-40, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index c70a33952d7d..e5fc611e7999 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 +20250318,23550,23950,24400,22350,138984,3194725800,00,0.00,N,5,-300, 20250317,23850,23700,24700,23550,45287,1079504400,00,0.00,N,5,-200, 20250314,24050,23500,24350,23300,60524,1447088475,00,0.00,N,2,550, 20250313,23500,24350,24900,23300,66362,1574891025,00,0.00,N,5,-850, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index c91716a17a60..a67f741ebf07 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 +20250318,4960,5040,5050,4960,151916,759675826,00,0.00,N,5,-60, 20250317,5020,4965,5060,4875,309974,1551413830,00,0.00,N,2,80, 20250314,4940,4930,4980,4865,246536,1219168025,00,0.00,N,2,10, 20250313,4930,4735,4995,4735,465503,2291024900,00,0.00,N,2,190, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 72bad11c2bda..ec08a15711e0 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 +20250318,6950,7030,7030,6840,13157,90653860,00,0.00,N,2,80, 20250317,6870,7000,7130,6870,25842,180082360,00,0.00,N,3,0, 20250314,6870,6770,7210,6750,62242,433445220,00,0.00,N,2,100, 20250313,6770,6840,6930,6770,15140,103350660,00,0.00,N,5,-70, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index de2f49aa4964..11e74155e087 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 +20250318,2410,2400,2435,2395,19301,46458635,00,0.00,N,5,-15, 20250317,2425,2420,2455,2415,13773,33518705,00,0.00,N,5,-5, 20250314,2430,2420,2440,2380,12010,28979340,00,0.00,N,3,0, 20250313,2430,2420,2455,2400,9888,23948850,00,0.00,N,3,0, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index eaa65aa9b680..54b1dcf615a0 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 +20250318,6680,6710,6760,6620,48422,323396585,00,0.00,N,5,-20, 20250317,6700,6730,6840,6670,55486,373760555,00,0.00,N,5,-80, 20250314,6780,6810,6890,6760,32255,219592765,00,0.00,N,5,-30, 20250313,6810,6990,6990,6760,50602,344954735,00,0.00,N,5,-100, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 1d76ec973d98..25cc5722101a 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 +20250318,2950,2955,2985,2945,12718,37618975,00,0.00,N,5,-20, 20250317,2970,2970,2980,2950,12586,37345025,00,0.00,N,2,20, 20250314,2950,2930,2960,2920,11824,34834545,00,0.00,N,2,10, 20250313,2940,2920,2955,2920,9880,29008810,00,0.00,N,2,10, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 2ebef8a27ff9..b09290ed2770 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 +20250318,1578,1539,1580,1439,298038,445754290,00,0.00,N,5,-51, 20250317,1629,1590,1650,1570,74056,120520187,00,0.00,N,2,39, 20250314,1590,1591,1620,1533,62384,97136794,00,0.00,N,5,-1, 20250313,1591,1490,1638,1483,84453,133313765,00,0.00,N,2,98, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index b23c84b3c6f1..0690c75cfa62 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 +20250318,1097,1089,1126,1078,14013,15287325,00,0.00,N,2,7, 20250317,1090,1110,1119,1089,27386,30155913,00,0.00,N,5,-20, 20250314,1110,1155,1279,1090,338822,394543634,00,0.00,N,5,-52, 20250313,1162,1120,1395,1116,814422,1044573155,00,0.00,N,2,46, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index eef7d88dfd51..046c8e95faf3 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 +20250318,19470,19510,19510,19230,22292,430972620,00,0.00,N,2,40, 20250317,19430,19400,19910,19290,47017,919346000,00,0.00,N,2,90, 20250314,19340,19400,19400,19090,30755,591498530,00,0.00,N,5,-60, 20250313,19400,19670,19670,19110,27551,531571860,00,0.00,N,5,-130, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 7755ab5ebb61..dada1fb0b868 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 +20250318,2480,2480,2490,2475,98148,243504134,00,0.00,N,2,5, 20250317,2475,2480,2500,2475,144936,359414734,00,0.00,N,5,-5, 20250314,2480,2480,2495,2475,164648,408702065,00,0.00,N,3,0, 20250313,2480,2515,2530,2470,248884,621608547,00,0.00,N,5,-35, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 6e04e01463e2..18b95001a89e 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 +20250318,6830,6590,6910,6550,268374,1827126415,00,0.00,N,2,230, 20250317,6600,6430,6690,6260,155764,1006478185,00,0.00,N,2,280, 20250314,6320,6370,6570,6310,213825,1374398615,00,0.00,N,2,30, 20250313,6290,6380,6440,6210,85511,538654605,00,0.00,N,5,-90, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 8a8b53fbbcb0..4e19134ca68a 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 +20250318,3045,3050,3060,3020,112318,341247203,00,0.00,N,2,10, 20250317,3035,3030,3050,3010,104229,315603024,00,0.00,N,2,5, 20250314,3030,2980,3030,2980,129097,388490058,00,0.00,N,2,15, 20250313,3015,3035,3035,2990,112579,338824779,00,0.00,N,3,0, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 57450733b022..81a3583c6330 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 +20250318,5950,5900,6290,5770,403314,2437507465,00,0.00,N,2,150, 20250317,5800,5850,5940,5800,44352,259358765,00,0.00,N,5,-70, 20250314,5870,5750,5940,5750,36875,216050380,00,0.00,N,2,60, 20250313,5810,5850,5960,5710,53072,309739675,00,0.00,N,5,-50, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index ccb16797bac1..3f4f8f8ed23c 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 +20250318,24500,24750,25450,24500,11170,278162125,00,0.00,N,5,-250, 20250317,24750,24800,25050,24100,13596,335227700,00,0.00,N,5,-50, 20250314,24800,24750,25000,24450,4522,111706250,00,0.00,N,2,300, 20250313,24500,25200,25350,24300,9621,238329450,00,0.00,N,5,-250, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 6694b407f35a..2173c8055522 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 +20250318,3260,3345,3345,3250,109650,358690875,00,0.00,N,5,-40, 20250317,3300,3350,3380,3300,214228,711428280,00,0.00,N,5,-75, 20250314,3375,3360,3405,3330,154740,517524532,00,0.00,N,2,25, 20250313,3350,3395,3410,3330,53384,179587325,00,0.00,N,5,-15, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 8b3d6ca8e512..6bfe23c7d5f2 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 +20250318,2800,2755,2805,2750,40008,110941345,00,0.00,N,2,15, 20250317,2785,2750,2785,2750,21723,60194925,00,0.00,N,2,10, 20250314,2775,2750,2780,2730,43345,119321605,00,0.00,N,3,0, 20250313,2775,2775,2795,2750,20292,56032775,00,0.00,N,5,-5, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 3f5c958f7dcc..d8d894d30c33 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 +20250318,1392,1414,1414,1392,46056,64429984,00,0.00,N,5,-8, 20250317,1400,1400,1410,1362,141012,194636126,00,0.00,N,2,20, 20250314,1380,1384,1390,1361,61310,84250253,00,0.00,N,2,12, 20250313,1368,1375,1390,1366,118646,162941409,00,0.00,N,5,-6, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 465c5b126589..e4d77f37122c 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 +20250318,17370,17610,17640,17250,76532,1331623100,00,0.00,N,5,-260, 20250317,17630,17500,17800,17370,80256,1411119880,00,0.00,N,2,280, 20250314,17350,17100,17450,16980,101698,1757169080,00,0.00,N,2,340, 20250313,17010,17500,17700,17010,113119,1952861595,00,0.00,N,5,-490, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 1d232ef4b156..2a0fd65df8ef 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 +20250318,20500,20500,20700,20400,23456,480455450,00,0.00,N,3,0, 20250317,20500,21000,21100,20450,21096,436438975,00,0.00,N,5,-400, 20250314,20900,20700,21000,20550,29022,604137775,00,0.00,N,2,350, 20250313,20550,20600,20800,20450,23231,478184450,00,0.00,N,2,100, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index afb28bd590ff..54c77c9a98a6 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 +20250318,12850,12420,12910,12420,37077,469589885,00,0.00,N,2,350, 20250317,12500,12230,12710,12230,22386,278717980,00,0.00,N,2,190, 20250314,12310,12280,12370,12010,22142,271747060,00,0.00,N,2,40, 20250313,12270,12350,12500,12050,17265,211232620,00,0.00,N,3,0, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index b8a3dff8c7a7..e4ccd27712b5 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 +20250318,4180,4200,4250,4150,52984,221932938,00,0.00,N,5,-20, 20250317,4200,4085,4255,4085,98847,414945073,00,0.00,N,2,115, 20250314,4085,4015,4095,4015,28618,116132234,00,0.00,N,2,70, 20250313,4015,4080,4080,4010,22893,92160913,00,0.00,N,2,15, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 279b83f8b0bd..a2683c19b232 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 +20250318,6680,6250,7080,6170,930904,6261901120,00,0.00,N,2,430, 20250317,6250,6090,6370,6070,358728,2244231650,00,0.00,N,2,150, 20250314,6100,5970,6280,5970,122405,750183355,00,0.00,N,2,100, 20250313,6000,6010,6090,5950,50250,301406105,00,0.00,N,2,40, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 14aecccdd80b..d2bb9a6c1094 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 +20250318,1320,1307,1324,1294,2666,3488849,00,0.00,N,2,11, 20250317,1309,1323,1323,1296,6500,8481161,00,0.00,N,5,-9, 20250314,1318,1221,1320,1221,18175,22792439,00,0.00,N,2,65, 20250313,1253,1307,1307,1253,8039,10231238,00,0.00,N,5,-54, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 2fde5c4a4b3e..800c20baac2e 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 +20250318,6070,6010,6130,6010,1424,8625620,00,0.00,N,2,10, 20250317,6060,6010,6080,6000,5469,33098720,00,0.00,N,2,10, 20250314,6050,6100,6100,5980,2455,14840800,00,0.00,N,2,30, 20250313,6020,6060,6100,6020,1407,8516510,00,0.00,N,5,-40, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index ac0ca2727edc..aced647f242b 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 +20250318,1667,1650,1696,1642,152926,254880431,00,0.00,N,2,21, 20250317,1646,1688,1689,1646,207116,344941134,00,0.00,N,5,-36, 20250314,1682,1560,1800,1560,1301797,2212497030,00,0.00,N,2,122, 20250313,1560,1603,1622,1547,142659,226087142,00,0.00,N,5,-59, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index f2252c61ff03..46cf858e161d 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 +20250318,3215,3155,3240,3155,207146,664570604,00,0.00,N,2,40, 20250317,3175,3165,3205,3155,57279,182176810,00,0.00,N,5,-10, 20250314,3185,3150,3200,3145,82218,260787148,00,0.00,N,2,15, 20250313,3170,3200,3225,3155,116848,370972503,00,0.00,N,5,-30, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index a268bba98b5b..02064f2d2cf8 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 +20250318,3220,3140,3230,3140,177996,569268461,00,0.00,N,2,55, 20250317,3165,3080,3185,3080,247680,774775581,00,0.00,N,2,85, 20250314,3080,3050,3115,3030,282062,865583588,00,0.00,N,2,35, 20250313,3045,3325,3345,3010,1189193,3703749550,00,0.00,N,5,-285, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index e1e75a0e1cdc..c2fc2d7d6a97 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 +20250318,245500,248000,248500,243000,36051,8834323250,00,0.00,N,5,-500, 20250317,246000,246000,247500,244000,37194,9120794000,00,0.00,N,2,1000, 20250314,245000,243000,247500,241000,30574,7503067250,00,0.00,N,2,3000, 20250313,242000,243000,249000,241500,91970,22369554000,00,0.00,N,5,-1000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 92f33a88e3b6..544048d38f83 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 +20250318,2500,2500,2530,2485,61445,153486995,00,0.00,N,5,-20, 20250317,2520,2510,2530,2500,72911,183260213,00,0.00,N,5,-15, 20250314,2535,2475,2535,2465,131992,330811200,00,0.00,N,2,60, 20250313,2475,2470,2495,2460,107194,265351180,00,0.00,N,5,-5, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index de6882c1857a..749cd5c5500f 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 +20250318,945,915,948,915,20730,19309713,00,0.00,N,2,5, 20250317,940,947,952,936,28713,27060316,00,0.00,N,5,-2, 20250314,942,937,954,930,48786,45997005,00,0.00,N,2,11, 20250313,931,917,936,911,83015,77403140,00,0.00,N,2,15, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 010eda146514..3eea8406cbf0 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 +20250318,3940,3880,3965,3710,232795,895567672,00,0.00,N,2,20, 20250317,3920,3730,3920,3700,222915,856484899,00,0.00,N,2,190, 20250314,3730,3745,3815,3660,189314,707094395,00,0.00,N,2,50, 20250313,3680,3950,3995,3655,392471,1506194737,00,0.00,N,5,-375, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index dccb3c22f431..2e0eac1d4a94 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 +20250318,2660,2635,2695,2630,24238,64430750,00,0.00,N,2,25, 20250317,2635,2690,2690,2610,26803,70477465,00,0.00,N,5,-5, 20250314,2640,2620,2660,2605,19092,50471785,00,0.00,N,3,0, 20250313,2640,2605,2665,2605,27102,71275332,00,0.00,N,2,10, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 57a3cae76470..dcc7297af724 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 +20250318,4690,4715,4740,4600,11776,54874250,00,0.00,N,5,-25, 20250317,4715,4730,4730,4670,10382,48869874,00,0.00,N,5,-15, 20250314,4730,4630,4735,4620,63097,292929227,00,0.00,N,2,105, 20250313,4625,4620,4630,4600,5090,23476501,00,0.00,N,2,5, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 762822eb1a45..d2765d11e3fc 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 +20250318,10640,10540,10770,10480,138265,1471635845,00,0.00,N,2,40, 20250317,10600,11100,11120,10590,392796,4189373665,00,0.00,N,5,-480, 20250314,11080,10890,11160,10880,143143,1579803770,00,0.00,N,2,300, 20250313,10780,10800,11130,10710,136064,1482832705,00,0.00,N,5,-20, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index a0407ff85876..5811e5058bdf 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 +20250318,1789,1752,1798,1752,7041,12516496,00,0.00,N,2,37, 20250317,1752,1751,1810,1751,28740,51110579,00,0.00,N,2,2, 20250314,1750,1743,1830,1743,46269,82110811,00,0.00,N,5,-14, 20250313,1764,1756,1780,1741,6410,11319271,00,0.00,N,5,-1, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index c2a0149cf165..21b877dbed99 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 +20250318,6670,6780,6790,6660,34812,233457195,00,0.00,N,5,-70, 20250317,6740,6660,6780,6610,38747,259821730,00,0.00,N,2,80, 20250314,6660,6540,6700,6540,20495,136362605,00,0.00,N,2,80, 20250313,6580,6630,6690,6550,32373,213630195,00,0.00,N,5,-50, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 187dda1a4fd5..e161acd520ca 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 +20250318,840,835,853,818,61352,51008317,00,0.00,N,2,25, 20250317,815,854,904,812,245648,203592245,00,0.00,N,5,-35, 20250314,850,841,850,835,28859,24305436,00,0.00,N,2,9, 20250313,841,849,858,840,66061,55824324,00,0.00,N,5,-10, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index b5c66e84aff9..f82df860cc1d 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 +20250318,1610,1587,1648,1587,17014,27336718,00,0.00,N,2,23, 20250317,1587,1557,1592,1557,23604,37347538,00,0.00,N,2,30, 20250314,1557,1545,1567,1522,17833,27648283,00,0.00,N,2,7, 20250313,1550,1590,1590,1497,105843,161279860,00,0.00,N,5,-45, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 0fad69ea5935..031ef729a504 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 +20250318,881,870,890,870,36573,31938560,00,0.00,N,2,3, 20250317,878,874,880,871,6250,5472320,00,0.00,N,5,-1, 20250314,879,870,881,868,30581,26755527,00,0.00,N,2,2, 20250313,877,881,888,858,19075,16700343,00,0.00,N,5,-11, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index ec973c46e99e..6688374eca84 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 +20250318,4360,4345,4365,4330,4639,20157110,00,0.00,N,5,-5, 20250317,4365,4300,4365,4270,8336,35985547,00,0.00,N,2,65, 20250314,4300,4280,4310,4275,5976,25610115,00,0.00,N,2,20, 20250313,4280,4310,4335,4275,6923,29810628,00,0.00,N,5,-30, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index d806aad2a5de..9926ca145438 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 +20250318,49000,50200,50200,48600,42215,2075156000,00,0.00,N,5,-1200, 20250317,50200,51000,52000,50000,51575,2609326050,00,0.00,N,5,-200, 20250314,50400,49200,51000,48950,61739,3112485000,00,0.00,N,2,1150, 20250313,49250,49000,50300,48150,100798,4988798150,00,0.00,N,2,1300, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 24f902dde798..bf42c3df978c 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 +20250318,2885,2880,2900,2875,34243,98917335,00,0.00,N,2,5, 20250317,2880,2875,2900,2855,42917,123478210,00,0.00,N,3,0, 20250314,2880,2855,2895,2855,39958,114837030,00,0.00,N,2,25, 20250313,2855,2850,2865,2835,53489,152459460,00,0.00,N,2,5, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 5c2ce1fc86e1..bac0d0dc1995 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 +20250318,1836,1865,1880,1835,306574,567659420,00,0.00,N,5,-29, 20250317,1865,1865,1925,1845,279489,525903806,00,0.00,N,2,18, 20250314,1847,1825,1870,1825,153406,284180136,00,0.00,N,2,22, 20250313,1825,1876,1903,1825,216043,401124375,00,0.00,N,5,-48, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 619de5fe8bfa..67f1153e57e8 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 +20250318,1057,1075,1090,1048,573161,609221347,00,0.00,N,5,-17, 20250317,1074,1033,1090,1023,1670862,1777895846,00,0.00,N,2,59, 20250314,1015,995,1035,995,492739,497597145,00,0.00,N,2,12, 20250313,1003,1038,1112,997,3871611,4046602329,00,0.00,N,5,-3, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index f09563fe7e5a..099c839515a4 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 +20250318,29400,30550,30550,29150,140841,4159246325,00,0.00,N,5,-750, 20250317,30150,30700,31000,30000,149210,4541341100,00,0.00,N,5,-150, 20250314,30300,27700,30400,27700,341896,10055133600,00,0.00,N,2,2650, 20250313,27650,29300,29300,27650,231492,6520852850,00,0.00,N,5,-900, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index b614eb3baf8e..6385cba967b5 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 +20250318,2195,2195,2215,2180,23234,51000305,00,0.00,N,5,-20, 20250317,2215,2160,2225,2160,51747,113796824,00,0.00,N,2,50, 20250314,2165,2170,2200,2145,56250,121840000,00,0.00,N,5,-35, 20250313,2200,2110,2200,2110,76029,164469400,00,0.00,N,2,70, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index fb9b9a530a53..557c09273fc9 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 +20250318,1032,1093,1116,1032,249705,265685956,00,0.00,N,5,-63, 20250317,1095,1109,1166,1095,125719,139470663,00,0.00,N,5,-26, 20250314,1121,1112,1144,1112,54569,61528773,00,0.00,N,2,3, 20250313,1118,1094,1142,1091,62610,69170006,00,0.00,N,2,26, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 2732d586bb03..664cf6545c68 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 +20250318,4035,4015,4155,4015,1041,4232030,00,0.00,N,2,60, 20250317,3975,3990,4110,3960,4318,17296460,00,0.00,N,2,10, 20250314,3965,3970,4000,3960,1095,4346270,00,0.00,N,5,-5, 20250313,3970,3980,3980,3950,2306,9133210,00,0.00,N,2,20, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 65a12686641b..55fb432196cc 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 +20250318,78900,78900,79000,78300,191,15063400,00,0.00,N,2,900, 20250317,78000,79800,79800,78000,20,1567300,00,0.00,N,5,-100, 20250314,78100,78100,78100,78100,84,6560400,00,0.00,N,3,0, 20250313,78100,77900,78600,77300,317,24756600,00,0.00,N,2,200, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 38f6e3961ff3..7a47b08b89be 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 +20250318,2060,2095,2095,2025,27580,56152635,00,0.00,N,2,20, 20250317,2040,2035,2095,2035,16119,33176860,00,0.00,N,2,5, 20250314,2035,2000,2060,2000,9143,18652240,00,0.00,N,2,15, 20250313,2020,2050,2110,2015,64394,131629155,00,0.00,N,5,-25, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index b337de0ac45c..58699a2c13f1 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 +20250318,24950,24900,25000,24800,197,4903600,00,0.00,N,2,100, 20250317,24850,24300,25100,24300,1793,44128000,00,0.00,N,2,500, 20250314,24350,24800,24800,23700,1351,32792850,00,0.00,N,5,-200, 20250313,24550,24600,25000,24450,1745,43110500,00,0.00,N,3,0, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 06635c8befd2..86e8f902652d 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 +20250318,8140,8030,8140,8030,20241,163736150,00,0.00,N,3,0, 20250317,8140,7990,8160,7990,12885,103820330,00,0.00,N,2,90, 20250314,8050,8060,8110,7970,10648,85286090,00,0.00,N,5,-10, 20250313,8060,8020,8140,7940,14607,117409675,00,0.00,N,5,-10, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 7241d494e820..59d5930b09d1 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 +20250318,3100,3075,3105,3075,412169,1273368385,00,0.00,N,2,15, 20250317,3085,3120,3170,3065,889360,2755948385,00,0.00,N,2,15, 20250314,3070,3085,3085,3055,289485,887532067,00,0.00,N,2,5, 20250313,3065,3075,3100,3060,442765,1361429755,00,0.00,N,5,-10, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 9b23dcc44b89..52832b1dfa08 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 +20250318,5770,5770,5810,5760,25687,148287280,00,0.00,N,5,-20, 20250317,5790,5690,5890,5690,26171,151515515,00,0.00,N,2,50, 20250314,5740,5800,5820,5680,20077,114900880,00,0.00,N,5,-20, 20250313,5760,5800,5910,5750,29290,170372940,00,0.00,N,5,-40, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index acb4eec3d810..93e6d39dcc28 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 +20250318,11060,11020,11110,10980,10202,112425570,00,0.00,N,2,20, 20250317,11040,11000,11100,10940,6086,67054310,00,0.00,N,2,40, 20250314,11000,11000,11050,10930,12800,140500410,00,0.00,N,2,10, 20250313,10990,11000,11070,10950,8117,89228430,00,0.00,N,5,-10, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 09cdeea5f469..178ee858908c 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 +20250318,1199,1018,1199,1000,41,43369,00,0.00,N,2,99, 20250317,1100,1100,1100,1100,10,11000,00,0.00,N,3,0, 20250314,1100,1020,1100,1017,24,25424,00,0.00,N,5,-96, 20250313,1196,1197,1197,1020,32,34583,00,0.00,N,2,1, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index bcb26b39b80b..6764d51e1e91 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 +20250318,3125,3120,3200,3075,20703,65450058,00,0.00,N,2,65, 20250317,3060,3135,3135,3060,5258,16207899,00,0.00,N,5,-30, 20250314,3090,3075,3135,3060,8950,27655307,00,0.00,N,2,45, 20250313,3045,3085,3155,3045,5255,16279057,00,0.00,N,5,-50, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 65250b751949..9a1504af109c 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 +20250318,9930,10000,10060,9880,54889,547556450,00,0.00,N,5,-40, 20250317,9970,9960,9970,9820,41391,409641175,00,0.00,N,2,70, 20250314,9900,9970,10040,9890,77058,765810070,00,0.00,N,5,-200, 20250313,10100,9910,10100,9850,93754,936507740,00,0.00,N,2,220, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index e87189192986..7efd2eaf6370 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 +20250318,43500,44450,44650,43100,163617,7156437925,00,0.00,N,5,-600, 20250317,44100,43700,44450,43400,167353,7345824425,00,0.00,N,2,400, 20250314,43700,42550,44750,42500,247120,10828049725,00,0.00,N,2,1050, 20250313,42650,43900,44100,42600,165881,7136057325,00,0.00,N,5,-800, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 90b17f69e72a..b3a45473ce78 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 +20250318,424,424,431,421,120991,51258679,00,0.00,N,3,0, 20250317,424,422,430,413,154690,65427262,00,0.00,N,2,2, 20250314,422,420,431,411,205004,86364487,00,0.00,N,2,2, 20250313,420,414,433,414,250484,105702339,00,0.00,N,2,3, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index e58c00be8d4b..2f78ba61f8ef 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 +20250318,3950,4040,4070,3940,89971,358452715,00,0.00,N,5,-90, 20250317,4040,4150,4190,3985,122905,497609849,00,0.00,N,5,-110, 20250314,4150,4200,4200,4125,40770,169211160,00,0.00,N,5,-20, 20250313,4170,4300,4370,4125,84798,354242835,00,0.00,N,5,-130, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index e411850b3b47..6c7235f230ac 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 +20250318,118800,118600,119400,117800,160325,18993027650,00,0.00,N,2,1100, 20250317,117700,115900,118500,115900,176826,20771724700,00,0.00,N,2,2200, 20250314,115500,118000,118000,114800,312445,36199782600,00,0.00,N,5,-2300, 20250313,117800,117400,119900,117400,257212,30420250000,00,0.00,N,5,-700, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 699fe93f9314..46d79b32280e 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 +20250318,2430,2395,2470,2395,35228,85814600,00,0.00,N,2,35, 20250317,2395,2465,2590,2375,354480,876137209,00,0.00,N,5,-60, 20250314,2455,2410,2465,2410,24594,59979110,00,0.00,N,2,25, 20250313,2430,2450,2480,2420,53848,132016365,00,0.00,N,5,-20, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 701291ea3d55..dedd891b61fe 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 +20250318,10130,10480,10480,10100,12565,127616990,00,0.00,N,5,-90, 20250317,10220,10310,10590,10110,19316,198393135,00,0.00,N,2,60, 20250314,10160,10270,10280,10000,7617,77350950,00,0.00,N,2,160, 20250313,10000,10250,10310,10000,22821,230642300,00,0.00,N,5,-240, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 78890f4d9f11..c1540c0c33c9 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 +20250318,585,562,656,562,920426,564625492,00,0.00,N,2,23, 20250317,562,566,582,561,95988,54324215,00,0.00,N,5,-4, 20250314,566,573,575,563,38129,21659636,00,0.00,N,5,-7, 20250313,573,583,589,573,46891,27249586,00,0.00,N,5,-7, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 8f450538d3e8..52ef3de6cef8 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 +20250318,6130,6190,6220,6080,53848,330006400,00,0.00,N,5,-70, 20250317,6200,6080,6300,6080,110203,684474240,00,0.00,N,2,120, 20250314,6080,5990,6130,5990,44155,267907120,00,0.00,N,2,50, 20250313,6030,6090,6150,6000,56386,341759145,00,0.00,N,3,0, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 3c1b3baef27a..65dfbcae6504 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 +20250318,14450,14600,14640,14380,21479,310642535,00,0.00,N,5,-10, 20250317,14460,14460,14670,14400,18914,274470575,00,0.00,N,5,-50, 20250314,14510,14190,14540,14190,15151,218966045,00,0.00,N,2,250, 20250313,14260,14500,14600,14160,29481,422103780,00,0.00,N,5,-130, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 814279e0e1a3..1ccef6a016a1 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 +20250318,10990,11190,11190,10870,733526,8051229270,00,0.00,N,5,-10, 20250317,11000,10530,11000,10510,1087170,11779790300,00,0.00,N,2,510, 20250314,10490,10290,10530,10230,949222,9884493175,00,0.00,N,2,170, 20250313,10320,10450,10630,10270,2073708,21439125645,00,0.00,N,5,-220, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index e3b6a2214758..f42a730828d1 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250314,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250313,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250318,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250317,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250314,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250313,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250312,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250311,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250310,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 39fdbf790069..358eba312dec 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 +20250318,9110,9180,9240,9080,402417,3688607740,00,0.00,N,5,-30, 20250317,9140,8890,9140,8850,547686,4940819500,00,0.00,N,2,270, 20250314,8870,8790,8930,8760,206000,1829126070,00,0.00,N,2,30, 20250313,8840,8750,8930,8750,357734,3173773945,00,0.00,N,3,0, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 8b4b1d6759d6..8b1aa6eb504f 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 +20250318,80400,83000,83400,80200,165855,13453290800,00,0.00,N,5,-2500, 20250317,82900,84300,84700,81300,229208,18856817700,00,0.00,N,5,-1200, 20250314,84100,84600,85000,82900,110458,9268428150,00,0.00,N,2,900, 20250313,83200,82400,84500,81900,265135,22152134400,00,0.00,N,2,900, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 70bde529710f..40afdb24b0c5 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 +20250318,2540,2530,2585,2525,16104,41075837,00,0.00,N,2,15, 20250317,2525,2585,2690,2525,34247,87784290,00,0.00,N,5,-60, 20250314,2585,2520,2590,2495,13279,33795685,00,0.00,N,2,60, 20250313,2525,2530,2550,2500,13568,34210075,00,0.00,N,3,0, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index f2cc03ce57a3..5f26998f4788 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 +20250318,4220,4220,4235,4185,9053,38052055,00,0.00,N,3,0, 20250317,4220,4290,4325,4210,15582,66267715,00,0.00,N,5,-70, 20250314,4290,4235,4335,4195,17309,74113580,00,0.00,N,2,90, 20250313,4200,4235,4235,4100,9886,41562350,00,0.00,N,5,-45, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 94e841c87870..b86264829d99 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 +20250318,2630,2635,2640,2595,27415,71581105,00,0.00,N,5,-5, 20250317,2635,2600,2655,2595,26841,70424390,00,0.00,N,2,30, 20250314,2605,2500,2625,2500,49157,126629085,00,0.00,N,2,15, 20250313,2590,2570,2615,2565,16917,43740035,00,0.00,N,2,25, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index aca54322e8dd..583ebc384c77 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 +20250318,26050,27200,27550,25775,142951,3766682425,00,0.00,N,5,-1100, 20250317,27150,27700,27900,27000,67856,1852894500,00,0.00,N,5,-350, 20250314,27500,27500,28200,27250,76505,2116259825,00,0.00,N,2,200, 20250313,27300,28500,28750,27300,141415,3921173275,00,0.00,N,5,-1100, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 9f6282c60d67..ad9aec71de71 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 +20250318,2060,2055,2105,2025,42255,86925965,00,0.00,N,2,5, 20250317,2055,2055,2080,2020,30017,61388958,00,0.00,N,2,5, 20250314,2050,2035,2070,2025,35671,72999603,00,0.00,N,5,-5, 20250313,2055,2050,2090,2040,26363,54216815,00,0.00,N,2,10, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 18b1e2660b49..4c86a0ac18d5 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 +20250318,2065,2085,2085,2045,5309,10951714,00,0.00,N,3,0, 20250317,2065,2095,2095,2060,17170,35528335,00,0.00,N,5,-15, 20250314,2080,2060,2105,2060,6357,13253265,00,0.00,N,5,-5, 20250313,2085,2105,2145,2060,9884,20567440,00,0.00,N,5,-5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index d9b15b40844c..362471a98b96 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 +20250318,25500,25500,28050,25500,195518,5033052950,00,0.00,N,5,-4450, 20250317,29950,30250,30250,29500,30577,912867450,00,0.00,N,5,-100, 20250314,30050,30000,30900,29750,27453,826784500,00,0.00,N,2,100, 20250313,29950,30750,30800,29750,17725,531748200,00,0.00,N,5,-200, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 09c4e0297896..8ab553eb3bd4 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,679,680,680,590,8,5349,00,0.00,N,5,-1, 20250317,680,680,680,680,6,4080,00,0.00,N,2,1, 20250314,679,799,799,679,51,35829,00,0.00,N,4,-119, 20250313,798,800,800,798,2,1598,00,0.00,N,2,99, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 50de909f8098..1330062b559f 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 +20250318,17110,17690,17700,17080,335947,5805951530,00,0.00,N,5,-670, 20250317,17780,17430,18010,16980,1161132,20391084285,00,0.00,N,2,860, 20250314,16920,15240,17450,15240,1154818,19507459850,00,0.00,N,2,1790, 20250313,15130,16050,16060,15130,151293,2341722420,00,0.00,N,5,-510, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index e7f6fac41080..3488131e7579 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 +20250318,206000,207500,210000,205500,23607,4910145500,00,0.00,N,2,2500, 20250317,203500,201500,208500,201500,18200,3740817750,00,0.00,N,2,3000, 20250314,200500,193100,205000,192000,31036,6242227700,00,0.00,N,2,7400, 20250313,193100,198900,199600,193100,30938,6045558700,00,0.00,N,5,-3400, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 1a6ca9cee223..6e3a10bef910 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250314,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250313,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250318,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250317,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250314,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250313,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250312,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250311,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250310,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 734d1671314e..aea090407c42 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 +20250318,7300,7230,7300,7160,15413,111171590,00,0.00,N,2,50, 20250317,7250,7250,7400,7170,13994,101640920,00,0.00,N,3,0, 20250314,7250,7250,7270,7150,7133,51441620,00,0.00,N,2,110, 20250313,7140,7110,7250,7100,7202,51454860,00,0.00,N,5,-40, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index fa628c0c11d8..ee2ab0740c51 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 +20250318,106600,107700,108400,105700,345564,36841749050,00,0.00,N,5,-1200, 20250317,107800,103400,108400,101500,541372,56785649700,00,0.00,N,2,4500, 20250314,103300,102700,107700,102000,368846,38782221450,00,0.00,N,2,600, 20250313,102700,104500,105700,102400,382090,39567149200,00,0.00,N,5,-400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 27b481baa8ce..7edd9e52ca14 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 +20250318,6040,6130,6180,5960,261941,1590778690,00,0.00,N,5,-90, 20250317,6130,5900,6150,5680,611697,3647265935,00,0.00,N,2,440, 20250314,5690,5640,5740,5640,76101,432808730,00,0.00,N,2,50, 20250313,5640,5840,5840,5590,189661,1078338110,00,0.00,N,5,-130, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 04c1ab498dc0..677e25812601 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 +20250318,4030,3975,4050,3970,148893,597786258,00,0.00,N,2,20, 20250317,4010,3985,4017,3925,124388,494132147,00,0.00,N,2,45, 20250314,3965,3835,3965,3830,116931,459895771,00,0.00,N,2,105, 20250313,3860,3900,3930,3860,98807,384456476,00,0.00,N,5,-30, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index fa7ed8dd826d..ae7a4a80f375 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 +20250318,1270,1260,1273,1252,53671,67885598,00,0.00,N,2,10, 20250317,1260,1244,1270,1243,37658,47461451,00,0.00,N,2,16, 20250314,1244,1260,1260,1235,21065,26105054,00,0.00,N,2,7, 20250313,1237,1257,1279,1236,32867,40970542,00,0.00,N,5,-11, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index a875d274bab3..cb5acd073536 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 +20250318,14950,15160,15280,14840,9452,141413830,00,0.00,N,5,-200, 20250317,15150,15360,15370,15080,6791,103016080,00,0.00,N,5,-220, 20250314,15370,15740,15740,15360,9615,148245240,00,0.00,N,5,-380, 20250313,15750,16030,16200,15690,7296,115348890,00,0.00,N,5,-290, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index f70dd0e22052..46d3e8d63b18 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 +20250318,1858,1878,1878,1852,1936,3597510,00,0.00,N,2,6, 20250317,1852,1913,1913,1852,25100,46904180,00,0.00,N,5,-43, 20250314,1895,1897,1964,1890,16988,32272080,00,0.00,N,5,-1, 20250313,1896,1905,1910,1893,652,1238168,00,0.00,N,5,-3, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 55bfdc0d207e..e6e1b17ecaaa 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 +20250318,15800,15740,15900,15740,12002,189184310,00,0.00,N,5,-90, 20250317,15890,15570,15890,15380,7180,112476725,00,0.00,N,2,320, 20250314,15570,15300,15670,15290,5513,85267620,00,0.00,N,2,170, 20250313,15400,15580,15580,15320,7739,119100590,00,0.00,N,5,-120, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 4dad14a946f4..292b55532816 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 +20250318,612,619,632,612,43374,26767301,00,0.00,N,5,-7, 20250317,619,625,647,619,41123,25868100,00,0.00,N,5,-14, 20250314,633,627,645,612,12877,8076980,00,0.00,N,2,6, 20250313,627,625,645,624,31326,19759905,00,0.00,N,2,2, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 0abed0ddea56..107eab6d32d1 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 +20250318,23150,23000,23200,22750,37195,856469325,00,0.00,N,2,450, 20250317,22700,22950,23200,22400,53589,1211377825,00,0.00,N,5,-250, 20250314,22950,22700,23550,22550,66401,1538759450,00,0.00,N,2,450, 20250313,22500,23000,23400,22500,80482,1828136875,00,0.00,N,5,-500, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 9fbe0aad19b1..ba5f9d182593 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 +20250318,4960,4990,5050,4900,127123,628612760,00,0.00,N,5,-25, 20250317,4985,4925,5090,4900,159412,798738285,00,0.00,N,2,65, 20250314,4920,4780,4955,4760,118496,578022021,00,0.00,N,2,115, 20250313,4805,4875,4895,4765,99968,481260680,00,0.00,N,5,-35, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 07239ce1f770..bc73dfe7d342 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 +20250318,333500,332000,337000,321500,59842,19698759500,00,0.00,N,2,4500, 20250317,329000,333000,338000,326500,62708,20747369750,00,0.00,N,5,-1000, 20250314,330000,332500,337500,329500,27349,9079815250,00,0.00,N,5,-500, 20250313,330500,339000,340500,328500,69852,23203230750,00,0.00,N,5,-4000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 45fa9be49c6d..f95131785cc7 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 +20250318,6540,6530,6610,6460,127835,835195720,00,0.00,N,2,40, 20250317,6500,6550,6660,6500,167560,1099311535,00,0.00,N,5,-20, 20250314,6520,6550,6720,6510,325711,2153679180,00,0.00,N,5,-70, 20250313,6590,6790,6860,6520,400833,2672304975,00,0.00,N,5,-170, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 0fad3e5132eb..968af5ea3fb1 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 +20250318,951,906,955,884,205101,189427479,00,0.00,N,2,39, 20250317,912,914,940,877,176482,159889441,00,0.00,N,3,0, 20250314,912,808,924,808,609356,533403010,00,0.00,N,2,93, 20250313,819,829,835,806,209438,170607192,00,0.00,N,2,6, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 89c443b7fbd1..cda9146b0cff 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 +20250318,988,980,996,970,59353,58180417,00,0.00,N,2,14, 20250317,974,980,985,974,55238,53926764,00,0.00,N,5,-12, 20250314,986,972,996,972,19428,19059056,00,0.00,N,2,6, 20250313,980,986,993,979,26360,25905832,00,0.00,N,5,-6, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 241effb8e4bb..35bec8f851f9 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 +20250318,62100,63000,63400,61400,27194,1692529350,00,0.00,N,5,-1600, 20250317,63700,62400,63700,61800,16387,1026389650,00,0.00,N,2,1600, 20250314,62100,60900,62300,60900,15210,940835150,00,0.00,N,2,1200, 20250313,60900,61300,61900,60600,25352,1551383000,00,0.00,N,5,-500, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index e8a6f08ea0d9..bd0050fb0e38 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 +20250318,45600,45300,45900,45300,13869,633379200,00,0.00,N,2,300, 20250317,45300,44700,45550,44700,17673,799844850,00,0.00,N,2,600, 20250314,44700,44700,45050,44500,9991,446739900,00,0.00,N,3,0, 20250313,44700,45250,45500,44700,9969,448805450,00,0.00,N,5,-450, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 68d53015d8cb..17d4a47ce888 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 +20250318,1354,1356,1373,1352,29798,40471365,00,0.00,N,5,-12, 20250317,1366,1356,1372,1332,40297,54879761,00,0.00,N,2,10, 20250314,1356,1333,1357,1330,36910,49648849,00,0.00,N,2,22, 20250313,1334,1348,1359,1311,103514,137942769,00,0.00,N,5,-20, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index e16280ad1987..86ddfb19707d 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 +20250318,10250,10610,10630,10210,23211,240191790,00,0.00,N,5,-330, 20250317,10580,10530,10750,10450,24531,259964525,00,0.00,N,2,70, 20250314,10510,10140,10600,10130,42631,446629050,00,0.00,N,2,360, 20250313,10150,10490,10700,10150,19072,197153635,00,0.00,N,5,-300, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index ac4c016498d0..b15a17b8f927 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 +20250318,2905,3000,3000,2805,28196,81520477,00,0.00,N,2,45, 20250317,2860,2800,2990,2740,41063,118846363,00,0.00,N,2,135, 20250314,2725,2745,2750,2675,10172,27516060,00,0.00,N,2,25, 20250313,2700,2805,2805,2695,6047,16488570,00,0.00,N,5,-25, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 8f0b4ab9cb47..0a5038fb5a90 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 +20250318,5940,5980,6030,5880,91906,545579020,00,0.00,N,5,-30, 20250317,5970,5990,6020,5930,96790,578183700,00,0.00,N,2,10, 20250314,5960,5820,5990,5820,88486,524796925,00,0.00,N,2,140, 20250313,5820,5860,6000,5820,116431,685251775,00,0.00,N,5,-40, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 8478a09633e8..844e8a95ef47 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 +20250318,8020,7920,8060,7820,461320,3671502400,00,0.00,N,2,180, 20250317,7840,7910,8020,7730,351861,2760816030,00,0.00,N,5,-70, 20250314,7910,7900,8020,7800,458578,3616110930,00,0.00,N,2,60, 20250313,7850,8700,8850,7840,829586,6736501075,00,0.00,N,5,-670, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 304a16cd8fba..877e44f38bb2 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 +20250318,8270,8200,8450,7770,50224,402877150,00,0.00,N,2,70, 20250317,8200,8000,8360,7490,100164,776761600,00,0.00,N,2,150, 20250314,8050,7910,8570,7710,52138,423610500,00,0.00,N,2,60, 20250313,7990,8900,8900,7990,85034,704322500,00,0.00,N,5,-750, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index ae191b106e68..23fde5871e24 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 +20250318,1005,1016,1016,981,65058,64884769,00,0.00,N,5,-5, 20250317,1010,1016,1026,1001,27147,27317273,00,0.00,N,5,-6, 20250314,1016,1000,1029,998,26829,27060191,00,0.00,N,2,16, 20250313,1000,1015,1044,990,57572,58388987,00,0.00,N,5,-25, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 03cafaa5f20f..215b6530b64a 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 +20250318,3920,3940,3970,3915,4992,19593660,00,0.00,N,5,-10, 20250317,3930,3910,3950,3890,5727,22473875,00,0.00,N,2,30, 20250314,3900,3865,4025,3860,14970,58162840,00,0.00,N,2,35, 20250313,3865,3880,4000,3860,13567,52998710,00,0.00,N,5,-15, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 5285801289f9..8c4d50bacea3 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 +20250318,6990,6600,7000,6570,775,5139010,00,0.00,N,2,90, 20250317,6900,6600,6980,6500,1185,7809660,00,0.00,N,5,-90, 20250314,6990,6990,6990,6990,1,6990,00,0.00,N,2,290, 20250313,6700,6700,6700,6700,0,0,00,0.00,N,3,-90, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index af411fa9d56d..034113953573 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 +20250318,321,289,322,240,21608,5805458,00,0.00,N,2,39, 20250317,282,266,333,250,46804,12176050,00,0.00,N,5,-12, 20250314,294,343,343,263,15299,4333404,00,0.00,N,5,-6, 20250313,300,295,300,245,38898,10361321,00,0.00,N,2,25, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index db81251b5f69..0d5b15686b24 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 +20250318,8970,8970,9030,8800,8522,75617760,00,0.00,N,3,0, 20250317,8970,9110,9110,8850,8724,77884020,00,0.00,N,2,20, 20250314,8950,8890,9020,8820,5498,48855260,00,0.00,N,5,-50, 20250313,9000,8860,9000,8750,11329,100037535,00,0.00,N,2,110, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index b84f4e8edfff..1724e03b0e56 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 +20250318,5940,6010,6070,5860,58027,345324235,00,0.00,N,5,-100, 20250317,6040,6130,6240,6020,43699,267523230,00,0.00,N,5,-70, 20250314,6110,5980,6190,5980,51661,316940265,00,0.00,N,2,150, 20250313,5960,6110,6180,5950,53873,324201330,00,0.00,N,5,-40, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index bd2c73a4f0e1..6a229a0f29d4 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250314,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250313,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250318,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250317,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250314,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250313,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250312,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250311,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250310,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 86a999612bc1..a5e763f5ca47 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 +20250318,4650,4675,4675,4605,2659,12307140,00,0.00,N,2,20, 20250317,4630,4665,4670,4550,7704,35464415,00,0.00,N,2,10, 20250314,4620,4695,4695,4570,6766,31321610,00,0.00,N,5,-10, 20250313,4630,4680,4700,4615,7594,35192190,00,0.00,N,5,-30, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index c5d4170f5468..fbac69e1d400 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 +20250318,5130,5170,5210,5080,52215,268132365,00,0.00,N,5,-40, 20250317,5170,5280,5280,5140,40663,210297050,00,0.00,N,5,-10, 20250314,5180,5150,5240,5130,38611,199673090,00,0.00,N,2,30, 20250313,5150,5200,5310,5100,82337,424621110,00,0.00,N,5,-50, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 8e1f04945d8e..7b7605e222b9 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,640,640,640,640,0,0,00,0.00,Y,3,0, -20250314,640,640,640,640,0,0,00,0.00,Y,0,0, -20250313,640,640,640,640,0,0,00,0.00,Y,0,0, +20250318,640,640,640,640,0,0,00,0.00,Y,3,0, +20250317,640,640,640,640,0,0,00,0.00,Y,0,0, +20250314,640,640,640,640,0,0,00,0.00,N,0,0, +20250313,640,640,640,640,0,0,00,0.00,N,0,0, 20250312,640,640,640,640,0,0,00,0.00,N,0,0, 20250311,640,640,640,640,0,0,00,0.00,N,0,0, 20250310,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 802b211f8580..1564296f6da8 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 +20250318,286,285,288,283,824046,235844126,00,0.00,N,2,1, 20250317,285,286,287,284,721433,205336338,00,0.00,N,3,0, 20250314,285,286,288,284,520917,148915223,00,0.00,N,5,-1, 20250313,286,286,288,284,570226,163109548,00,0.00,N,3,0, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index bad3ee2c73a3..948ca4ff3134 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 +20250318,6960,6920,7010,6920,570,3979050,00,0.00,N,5,-40, 20250317,7000,7100,7100,6910,631,4412110,00,0.00,N,5,-100, 20250314,7100,6740,7170,6730,2613,18366670,00,0.00,N,2,300, 20250313,6800,7100,7180,6730,2101,14492245,00,0.00,N,5,-230, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 0a43376768ec..7f79c7d37892 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 +20250318,697,713,713,695,101099,70808294,00,0.00,N,5,-12, 20250317,709,707,715,707,11640,8283064,00,0.00,N,5,-2, 20250314,711,713,716,697,22555,15997771,00,0.00,N,2,2, 20250313,709,710,715,709,34014,24209255,00,0.00,N,5,-1, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 433efa511ee3..dd2656d12d27 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 +20250318,5510,5580,5580,5460,2746,15111025,00,0.00,N,5,-10, 20250317,5520,5540,5610,5470,5748,31651280,00,0.00,N,2,20, 20250314,5500,5650,5650,5450,6844,37788830,00,0.00,N,2,30, 20250313,5470,5490,5570,5430,3013,16432990,00,0.00,N,5,-20, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index a2a28773b903..fbcde7f62011 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 +20250318,1812,1790,1815,1785,16575,29874012,00,0.00,N,2,23, 20250317,1789,1780,1800,1774,9095,16242465,00,0.00,N,2,17, 20250314,1772,1772,1781,1759,17552,31019572,00,0.00,N,5,-3, 20250313,1775,1778,1800,1768,20218,35963786,00,0.00,N,5,-3, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 1c386fe500e2..28e761d254d2 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 +20250318,1020,1017,1022,955,50622,50963755,00,0.00,N,5,-7, 20250317,1027,1014,1045,1006,36338,37423677,00,0.00,N,2,13, 20250314,1014,1003,1029,993,70762,70856512,00,0.00,N,2,9, 20250313,1005,990,1011,970,29694,29638047,00,0.00,N,2,15, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 68b4ef4ebf7e..5b1492e6b6c8 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 +20250318,3395,3370,3445,3370,12387,42072705,00,0.00,N,2,5, 20250317,3390,3480,3485,3365,18224,61837760,00,0.00,N,5,-60, 20250314,3450,3430,3485,3430,3454,11926560,00,0.00,N,2,10, 20250313,3440,3530,3550,3420,30734,107824656,00,0.00,N,5,-90, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index d589e91d71d0..57a41e7a7793 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 +20250318,3885,3845,3905,3840,20745,80189170,00,0.00,N,2,5, 20250317,3880,3830,3905,3805,19569,75180445,00,0.00,N,2,55, 20250314,3825,3875,3890,3760,39111,148905090,00,0.00,N,5,-35, 20250313,3860,3920,3975,3860,18595,72731677,00,0.00,N,5,-95, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 7c85b7faf72a..a12b986fa5ff 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 +20250318,6730,6680,6920,6680,37168,252547265,00,0.00,N,2,10, 20250317,6720,6780,6780,6640,16276,109035240,00,0.00,N,2,60, 20250314,6660,6650,6710,6640,12210,81494170,00,0.00,N,2,20, 20250313,6640,6750,6840,6640,29574,197816045,00,0.00,N,5,-110, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 65c71204bc33..3358130e2d41 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 +20250318,5900,5990,6250,5870,1075753,6506433000,00,0.00,N,5,-10, 20250317,5910,6150,6160,5900,806014,4845561550,00,0.00,N,2,60, 20250314,5850,5810,5890,5750,359593,2101939080,00,0.00,N,2,40, 20250313,5810,5880,6000,5760,1346588,7920800395,00,0.00,N,2,110, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 369697d09921..25e1ed10f6fb 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 +20250318,5250,5120,5260,5070,33966,175230510,00,0.00,N,2,130, 20250317,5120,5040,5320,4985,50147,259039425,00,0.00,N,2,70, 20250314,5050,4970,5310,4970,74042,381316055,00,0.00,N,2,85, 20250313,4965,5050,5160,4900,54450,271510360,00,0.00,N,5,-65, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index bff769690f0d..a6d4bbf51909 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 +20250318,5750,5760,5860,5630,73930,421580800,00,0.00,N,5,-60, 20250317,5810,5700,5840,5650,82401,475051895,00,0.00,N,2,130, 20250314,5680,5490,5730,5450,107892,608747315,00,0.00,N,2,190, 20250313,5490,5420,5520,5300,67350,365103685,00,0.00,N,2,120, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 2be4b34243e1..90b22d54da01 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 +20250318,951,941,980,941,104156,99618242,00,0.00,N,5,-9, 20250317,960,932,969,887,212375,200176611,00,0.00,N,2,27, 20250314,933,897,957,897,135731,126473563,00,0.00,N,2,28, 20250313,905,890,925,890,57967,52371933,00,0.00,N,3,0, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 1e2bbfc5a000..620a9c07f2c8 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 +20250318,36400,38350,38400,36100,441035,16174664850,00,0.00,N,5,-1550, 20250317,37950,37900,38950,37200,710217,26966755325,00,0.00,N,2,450, 20250314,37500,34300,39850,34300,2620192,99225209850,00,0.00,N,2,3200, 20250313,34300,36350,36550,34200,593117,20974276200,00,0.00,N,5,-1100, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index c70a554ed990..f4114edb99bb 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 +20250318,2075,2100,2100,2065,13518,28064232,00,0.00,N,5,-5, 20250317,2080,2075,2110,2075,23840,49808685,00,0.00,N,2,5, 20250314,2075,2070,2090,2030,29275,60564580,00,0.00,N,2,5, 20250313,2070,2065,2095,2050,10994,22656655,00,0.00,N,2,5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 0c1dda57caff..2be55d78e7a2 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 +20250318,11090,11070,11090,10400,50234,551115695,00,0.00,N,5,-10, 20250317,11100,10790,11150,10730,79213,873232665,00,0.00,N,2,340, 20250314,10760,10490,10770,10460,57092,609311760,00,0.00,N,2,360, 20250313,10400,10490,10590,10290,33312,346612305,00,0.00,N,2,10, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 63e9fe669919..d42d264f13e3 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 +20250318,7260,7220,7380,7210,140600,1025697780,00,0.00,N,2,80, 20250317,7180,7280,7350,7110,173488,1253914755,00,0.00,N,5,-60, 20250314,7240,7190,7430,7180,142008,1035688995,00,0.00,N,2,20, 20250313,7220,7550,7620,7210,245092,1801903395,00,0.00,N,5,-230, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 2fc9a9237bf1..4b8d91fe1596 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 +20250318,40300,40200,40900,39950,316552,12819566900,00,0.00,N,5,-250, 20250317,40550,40250,40725,39700,306670,12352340425,00,0.00,N,2,350, 20250314,40200,40550,40550,39900,252987,10178657500,00,0.00,N,5,-500, 20250313,40700,39400,41100,39200,576017,23372373325,00,0.00,N,2,1300, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index d0d8c7014045..3b756640760c 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 +20250318,43650,44800,45050,43150,915435,40184151750,00,0.00,N,5,-850, 20250317,44500,44750,46350,44300,1474415,66742859700,00,0.00,N,2,350, 20250314,44150,44000,45600,42550,1560538,68842704900,00,0.00,N,2,150, 20250313,44000,45550,48300,44000,4432513,205826856750,00,0.00,N,5,-1250, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index de47d877ca1f..cded4e51213d 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 +20250318,65600,67400,67400,64900,224585,14748594550,00,0.00,N,5,-1000, 20250317,66600,66900,69400,66100,372471,25066256350,00,0.00,N,2,500, 20250314,66100,66700,67400,65700,196425,13075165300,00,0.00,N,5,-600, 20250313,66700,65100,67400,64400,496830,32917071250,00,0.00,N,2,1900, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 50740fa6f600..34256083281c 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 +20250318,3475,3785,3785,3420,8588,29914840,00,0.00,N,5,-125, 20250317,3600,3795,3795,3510,5226,18644065,00,0.00,N,5,-65, 20250314,3665,3745,3750,3635,1270,4662650,00,0.00,N,5,-10, 20250313,3675,3875,3875,3515,2214,8168770,00,0.00,N,5,-15, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 48b6d8603297..3e7882a54c9a 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 +20250318,2640,2580,2655,2570,298933,784799971,00,0.00,N,2,60, 20250317,2580,2595,2660,2560,216393,561779308,00,0.00,N,5,-10, 20250314,2590,2545,2755,2540,2367645,6321887216,00,0.00,N,2,75, 20250313,2515,2595,2655,2490,442448,1144600023,00,0.00,N,5,-55, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 2ece1c96ee11..aba113acec30 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 +20250318,19000,15140,19810,15080,12781629,234927779740,00,0.00,N,2,3760, 20250317,15240,14940,15930,14740,803396,12340816930,00,0.00,N,2,240, 20250314,15000,14890,15800,14770,815150,12438096250,00,0.00,N,2,460, 20250313,14540,14810,16040,14500,1648969,25420669950,00,0.00,N,5,-410, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 99cc2c1e51fb..e0727c9b6d76 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 +20250318,7700,7530,7760,7450,81260,622312265,00,0.00,N,2,200, 20250317,7500,7400,7520,7390,27548,205583790,00,0.00,N,2,50, 20250314,7450,7380,7480,7360,25952,192593795,00,0.00,N,2,60, 20250313,7390,7570,7570,7370,47984,357814060,00,0.00,N,5,-90, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 92fbffd21d72..298e72d444b1 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 +20250318,8820,8950,9130,8780,74666,664853335,00,0.00,N,5,-90, 20250317,8910,9040,9150,8800,73821,659824760,00,0.00,N,5,-80, 20250314,8990,8700,9110,8700,66126,588126515,00,0.00,N,2,280, 20250313,8710,8830,8990,8710,75978,673237820,00,0.00,N,5,-110, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 38701b76bfbe..8e58eb9353bc 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 +20250318,36800,38050,38050,35150,236410,8539161400,00,0.00,N,2,150, 20250317,36650,36100,38450,35400,334406,12345075900,00,0.00,N,2,1500, 20250314,35150,33050,35600,32800,453058,15832219750,00,0.00,N,2,2200, 20250313,32950,34450,36150,32950,495339,16836442725,00,0.00,N,3,0, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 28d015ef9b51..343356ac7d91 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 +20250318,3495,3560,3615,3485,134062,472285663,00,0.00,N,5,-70, 20250317,3565,3570,3660,3480,122669,437972965,00,0.00,N,5,-65, 20250314,3630,3720,3810,3505,233091,844137378,00,0.00,N,5,-90, 20250313,3720,3745,3910,3705,221997,841136608,00,0.00,N,5,-60, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 9103ab20fcca..2f2a7df10949 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 +20250318,1396,1410,1415,1394,14270,19937249,00,0.00,N,5,-8, 20250317,1404,1398,1404,1385,12272,17176291,00,0.00,N,2,6, 20250314,1398,1390,1404,1378,5318,7405877,00,0.00,N,5,-1, 20250313,1399,1393,1402,1371,18889,26240044,00,0.00,N,2,29, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d662c4440331..719c099fa50b 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 +20250318,11840,12500,12500,11800,278921,3334543055,00,0.00,N,5,-460, 20250317,12300,12300,12400,12040,261964,3206179075,00,0.00,N,2,140, 20250314,12160,11310,12290,11120,436994,5238333690,00,0.00,N,2,790, 20250313,11370,11910,12200,11140,337025,3887268685,00,0.00,N,5,-530, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 359c4d241a96..4704947aa8f3 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 +20250318,103,103,104,103,732738,75542486,00,0.00,N,5,-1, 20250317,104,105,105,103,1148203,118610366,00,0.00,N,2,1, 20250314,103,104,105,103,1681748,174243630,00,0.00,N,5,-2, 20250313,105,105,105,103,1775808,184896441,00,0.00,N,3,0, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 1477a320c631..080984a5f6a1 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 +20250318,2295,2300,2300,2210,1894,4269320,00,0.00,N,2,45, 20250317,2250,2285,2300,2250,554,1256270,00,0.00,N,5,-50, 20250314,2300,2300,2300,2255,2798,6369750,00,0.00,N,2,20, 20250313,2280,2295,2295,2240,128,292605,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index de00922ae917..a60f8921abc3 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 +20250318,11350,11390,11440,10610,2709,30685570,00,0.00,N,5,-40, 20250317,11390,11810,11810,11000,3186,36107640,00,0.00,N,5,-280, 20250314,11670,11830,11830,11020,20,232570,00,0.00,N,5,-10, 20250313,11680,11720,11870,11260,6145,70671910,00,0.00,N,5,-410, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index fc8258764958..46ccf11685d5 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 +20250318,5810,5830,5840,5770,73790,428236115,00,0.00,N,3,0, 20250317,5810,5770,5960,5760,108118,630361025,00,0.00,N,2,40, 20250314,5770,5740,5820,5720,56738,327994745,00,0.00,N,2,30, 20250313,5740,5810,5890,5740,142864,830222200,00,0.00,N,5,-50, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 54ad12ec2af1..60fa12340a89 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 +20250318,7790,7720,7820,7650,12909,99963425,00,0.00,N,2,20, 20250317,7770,7650,7790,7600,19833,152169890,00,0.00,N,2,120, 20250314,7650,7800,7850,7640,27223,209937880,00,0.00,N,5,-150, 20250313,7800,8010,8010,7760,22549,177141970,00,0.00,N,5,-200, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index bdf01a970a44..4c58f18ba9e9 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 +20250318,46250,45850,46500,45800,12333,569402025,00,0.00,N,2,400, 20250317,45850,45850,46100,45550,15575,713614575,00,0.00,N,2,50, 20250314,45800,45650,46500,45400,14112,648584975,00,0.00,N,2,150, 20250313,45650,46100,46500,45600,28603,1311211900,02,-1.91,N,5,-550, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 7a86bd1fc0bb..ec88c5d0f908 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 +20250318,10110,10420,10440,10060,30076,305022630,00,0.00,N,5,-340, 20250317,10450,10300,10630,10160,68171,710743210,00,0.00,N,2,230, 20250314,10220,9810,10320,9810,48902,497605740,00,0.00,N,2,280, 20250313,9940,10350,10470,9890,48010,485518050,00,0.00,N,5,-400, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 50e883f03df1..6ab02bfcc585 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 +20250318,4335,4485,4515,4310,189608,830146552,00,0.00,N,5,-155, 20250317,4490,4555,4635,4475,230454,1047848044,00,0.00,N,2,5, 20250314,4485,4420,4545,4360,145037,646796513,00,0.00,N,2,65, 20250313,4420,4550,4705,4335,532035,2423224263,00,0.00,N,5,-65, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 9dba05187cdf..62899a90d034 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 +20250318,45500,48700,48950,45300,170944,7925425625,00,0.00,N,5,-2800, 20250317,48300,47200,48950,45700,159484,7655790800,00,0.00,N,2,1900, 20250314,46400,43600,47950,43600,114519,5316421350,00,0.00,N,2,2500, 20250313,43900,43700,44300,43400,40094,1756459125,00,0.00,N,2,200, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index b1517b60ce81..a743ac9f071f 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 +20250318,2325,2340,2360,2325,12664,29600590,00,0.00,N,5,-20, 20250317,2345,2325,2395,2315,47518,111113135,00,0.00,N,2,25, 20250314,2320,2310,2345,2300,29152,67720550,00,0.00,N,2,10, 20250313,2310,2310,2340,2295,12266,28385925,00,0.00,N,2,10, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index f27397191b43..4f8885263098 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 +20250318,11040,11440,11580,10960,186563,2080579025,00,0.00,N,5,-320, 20250317,11360,11850,11900,11300,270524,3131773340,00,0.00,N,5,-40, 20250314,11400,11260,11510,11110,169758,1927207690,00,0.00,N,2,240, 20250313,11160,11290,11950,11030,623617,7191640505,00,0.00,N,2,280, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index db6e298fedb9..bb8c54a3266e 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 +20250318,8490,8370,8630,8320,183153,1556498025,00,0.00,N,2,80, 20250317,8410,8240,8430,8110,160790,1329507070,00,0.00,N,2,160, 20250314,8250,8130,8480,8110,146887,1211848745,00,0.00,N,2,120, 20250313,8130,8080,8280,8070,87650,717594340,00,0.00,N,5,-10, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 05834a973132..56502bbf45a1 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 +20250318,3015,3035,3125,2905,17238,52022485,00,0.00,N,5,-10, 20250317,3025,3155,3155,3025,4648,14352957,00,0.00,N,5,-145, 20250314,3170,3195,3195,3150,1774,5613135,00,0.00,N,5,-50, 20250313,3220,3245,3295,3150,2731,8740455,00,0.00,N,5,-50, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 2a3ed73e70c8..da4b51d67ceb 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250314,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250313,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250318,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250317,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250314,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250313,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250312,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250311,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250310,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 8f445c7ee9c3..3432ad23f671 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 +20250318,12040,12130,12340,11940,78134,938747740,00,0.00,N,5,-80, 20250317,12120,12350,12630,12070,87337,1066434315,00,0.00,N,5,-190, 20250314,12310,12500,12700,12180,42590,528046960,00,0.00,N,2,10, 20250313,12300,12700,12790,12220,58544,727312280,00,0.00,N,5,-300, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index db06ccbfb55c..7710c4a015fe 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 +20250318,5550,5410,5620,5340,53245,293639500,00,0.00,N,2,140, 20250317,5410,5500,5530,5340,41637,225645555,00,0.00,N,5,-80, 20250314,5490,5440,5600,5360,65476,361313560,00,0.00,N,2,20, 20250313,5470,5250,5530,5180,114584,616062605,00,0.00,N,2,160, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index aba5b8ff7b91..7efad248b8af 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 +20250318,1620,1651,1678,1617,102778,167218791,00,0.00,N,5,-29, 20250317,1649,1668,1668,1624,57527,94844532,00,0.00,N,5,-19, 20250314,1668,1659,1682,1650,46515,77399668,00,0.00,N,2,10, 20250313,1658,1649,1684,1649,59748,99288838,00,0.00,N,2,8, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 4a1355165cdf..4121f20c945b 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 +20250318,16920,17150,17260,16885,249226,4241718190,00,0.00,N,5,-160, 20250317,17080,16720,17080,16510,273632,4596212795,00,0.00,N,2,370, 20250314,16710,16490,16790,16270,389325,6472121220,00,0.00,N,2,290, 20250313,16420,16600,16840,16200,1230147,20163399525,00,0.00,N,5,-290, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index ea42984924c2..807d116ff6e3 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 +20250318,7300,7030,7310,7000,2332,16553280,00,0.00,N,5,-10, 20250317,7310,7240,7490,7000,1573,11206960,00,0.00,N,2,60, 20250314,7250,7400,7540,7250,140,1025150,00,0.00,N,5,-10, 20250313,7260,7310,7440,7000,3098,22206620,00,0.00,N,5,-230, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 05ea6f40e392..2df1ae5230bb 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 +20250318,12910,12080,13400,12080,638331,8229653490,00,0.00,N,2,750, 20250317,12160,12300,12390,11960,138158,1681998205,00,0.00,N,5,-140, 20250314,12300,11470,12600,11220,576316,7023333275,00,0.00,N,2,1020, 20250313,11280,11450,11600,11140,71836,817781600,00,0.00,N,5,-90, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 3417737b027a..bc858e184eae 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 +20250318,1010,994,1010,986,71704,71192565,00,0.00,N,2,16, 20250317,994,1003,1003,990,85101,84613736,00,0.00,N,5,-9, 20250314,1003,1012,1012,995,68950,68897768,00,0.00,N,5,-12, 20250313,1015,1018,1021,1001,40807,41202990,00,0.00,N,2,2, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index a68a59d2d63b..f4be98a49896 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 +20250318,2970,2965,2995,2955,8045,23883040,00,0.00,N,2,5, 20250317,2965,2980,2995,2965,7896,23523407,00,0.00,N,5,-35, 20250314,3000,2970,3015,2945,21847,64860390,00,0.00,N,3,0, 20250313,3000,3005,3025,2970,9597,28759475,00,0.00,N,2,5, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index b4f9878525de..753e0fced2e1 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 +20250318,9490,9570,9720,9240,1607861,15208675570,00,0.00,N,5,-200, 20250317,9690,9610,10640,9350,16472351,165289891195,00,0.00,N,2,430, 20250314,9260,9230,9470,9090,2834457,26423521715,00,0.00,N,2,120, 20250313,9140,9890,9910,9070,5332563,50937624465,00,0.00,N,5,-370, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index fabc2d339019..bc0b925febed 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 +20250318,22550,22450,22700,22350,208191,4693781500,00,0.00,N,2,100, 20250317,22450,22700,22800,22350,175680,3963624300,00,0.00,N,3,0, 20250314,22450,22250,22650,21950,209580,4688745325,00,0.00,N,2,100, 20250313,22350,22250,22800,22050,418169,9396764575,00,0.00,N,5,-250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 1ec84aaa6203..b8c1e19233c3 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 +20250318,2880,3230,3230,2880,2,6110,00,0.00,N,2,25, 20250317,2855,2990,2990,2855,2,5845,00,0.00,N,5,-15, 20250314,2870,3040,3040,2460,25,63310,00,0.00,N,5,-15, 20250313,2885,2990,2990,2885,4,11800,00,0.00,N,2,115, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index e77e3d6472d1..739ac1cd40b3 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 +20250318,3370,3175,3370,3160,78475,256993931,00,0.00,N,2,170, 20250317,3200,3095,3300,3065,111537,356152250,00,0.00,N,2,135, 20250314,3065,3100,3140,3010,56984,174619235,00,0.00,N,5,-5, 20250313,3070,3310,3310,3070,91654,285511740,00,0.00,N,5,-195, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index f24eabdfb80e..16a94ac8be15 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 +20250318,17900,18360,18360,17580,173759,3104245610,00,0.00,N,5,-300, 20250317,18200,18120,18510,18000,105049,1908004540,00,0.00,N,2,210, 20250314,17990,18580,19060,17930,154187,2802270015,00,0.00,N,5,-590, 20250313,18580,19010,19270,18580,109528,2072411095,00,0.00,N,5,-330, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 034f74559035..8ff4d46ddcb3 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 +20250318,7820,7690,7830,7620,81628,629712710,00,0.00,N,2,130, 20250317,7690,7770,7800,7580,124049,947060660,00,0.00,N,5,-10, 20250314,7700,7670,7780,7590,90663,693883865,00,0.00,N,2,30, 20250313,7670,7930,7950,7600,181708,1405364790,00,0.00,N,5,-180, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index bd56dfc89e2e..707e1c1254f4 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 +20250318,1881,1902,1910,1850,27580,51919706,00,0.00,N,5,-22, 20250317,1903,1863,1915,1863,11669,22203494,00,0.00,N,2,40, 20250314,1863,1853,1942,1850,51011,97103780,00,0.00,N,2,47, 20250313,1816,1805,1877,1776,35002,64372409,00,0.00,N,2,47, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 9f1aecd3ca20..cc546acd5181 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,11990,11500,11990,11500,2,23490,00,0.00,N,2,500, 20250317,11490,10500,11490,9770,60,593980,00,0.00,N,3,0, 20250314,11490,11000,11490,9030,82,779970,00,0.00,N,2,870, 20250313,10620,11500,12480,10620,10,109370,00,0.00,N,4,-1870, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 9e27d6cb97f5..9a0a15d67fd6 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 +20250318,24200,23950,24300,23700,46526,1117421275,00,0.00,N,2,300, 20250317,23900,24550,24550,23700,125505,3020755300,00,0.00,N,5,-650, 20250314,24550,24600,25050,24100,72959,1799598150,00,0.00,N,5,-50, 20250313,24600,22600,24950,22250,241379,5837180800,00,0.00,N,2,2050, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 0041ddf08ac8..41038da8a39c 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 +20250318,6390,6590,6600,6290,968,6223250,00,0.00,N,5,-200, 20250317,6590,6590,6600,6400,34,223880,00,0.00,N,3,0, 20250314,6590,6590,6590,6590,1,6590,00,0.00,N,5,-10, 20250313,6600,6600,6600,6600,1,6600,00,0.00,N,2,30, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index cc8b2c7cdd7e..1cc6b7e87e57 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 +20250318,2050,1849,2150,1796,6452422,13070382455,00,0.00,N,2,257, 20250317,1793,1843,1843,1787,296946,535057974,00,0.00,N,5,-44, 20250314,1837,1880,1889,1820,493592,911983180,00,0.00,N,5,-44, 20250313,1881,1805,2000,1750,3790094,7267390185,00,0.00,N,2,66, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index b35ab471f1b5..0cfc44568670 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 +20250318,83500,84600,85500,83000,31531,2652804700,00,0.00,N,5,-200, 20250317,83700,81600,83700,80200,37358,3070164650,00,0.00,N,2,2600, 20250314,81100,85000,85000,80800,46358,3797633500,00,0.00,N,5,-1600, 20250313,82700,82200,84700,82100,70892,5887669800,00,0.00,N,5,-300, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index a80185694e40..73502bd24a4f 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 +20250318,18290,18180,18360,18170,36575,667274655,00,0.00,N,2,110, 20250317,18180,18190,18450,18160,43252,790748815,00,0.00,N,2,60, 20250314,18120,18100,18380,18030,36005,653209950,00,0.00,N,2,30, 20250313,18090,18670,18670,18090,73785,1347212725,00,0.00,N,5,-410, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 2fbfbc4cdc92..31e3b321a887 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 +20250318,16720,16690,17270,16410,194055,3266933205,00,0.00,N,2,90, 20250317,16630,15870,16800,15590,334784,5477451825,00,0.00,N,2,920, 20250314,15710,15670,15820,15470,60410,945319390,00,0.00,N,2,10, 20250313,15700,15710,15960,15700,40762,644342070,00,0.00,N,5,-50, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 8f59910e2431..8ed3de3a2ed3 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250314,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250313,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250318,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250317,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250314,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250313,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250312,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250311,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250310,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 17ebc0f2b484..c6b4011d342c 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 +20250318,10200,10340,10360,10150,38185,390249365,00,0.00,N,5,-70, 20250317,10270,10310,10380,10230,32473,334611780,00,0.00,N,2,40, 20250314,10230,10450,10580,10230,54882,564942825,00,0.00,N,5,-220, 20250313,10450,10500,10590,10450,34976,367460655,00,0.00,N,5,-50, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 6e81e50deb3f..f307bc175c24 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 +20250318,56000,56500,57200,54900,219929,12314332500,00,0.00,N,5,-600, 20250317,56600,55900,57400,54300,311627,17376665550,00,0.00,N,2,1100, 20250314,55500,51000,55800,49900,812466,43718804450,00,0.00,N,2,6250, 20250313,49250,45750,51500,45500,887426,43816594275,00,0.00,N,2,4650, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 3cc8fcaba083..305d21d53765 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 +20250318,1250,1273,1300,1244,178464,224449558,00,0.00,N,5,-23, 20250317,1273,1255,1295,1237,116412,147941848,00,0.00,N,2,18, 20250314,1255,1223,1261,1175,114227,140254911,00,0.00,N,2,42, 20250313,1213,1260,1268,1188,123800,151013089,00,0.00,N,5,-19, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 9d2d949616f1..d54fde8af1aa 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 +20250318,453,451,455,450,20652,9335181,00,0.00,N,2,2, 20250317,451,444,456,444,28914,13050930,00,0.00,N,2,1, 20250314,450,449,450,441,70690,31401535,00,0.00,N,2,1, 20250313,449,458,458,444,57878,25963851,00,0.00,N,5,-7, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 1faeb8fb0b3d..48229a9aad89 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,886,887,887,887,0,0,00,0.00,Y,5,-1, 20250317,887,887,887,887,0,0,00,0.00,Y,3,0, -20250314,887,887,887,887,0,0,00,0.00,Y,3,0, -20250313,887,887,887,887,0,0,00,0.00,Y,3,0, +20250314,887,887,887,887,0,0,00,0.00,N,3,0, +20250313,887,887,887,887,0,0,00,0.00,N,3,0, 20250312,887,887,887,887,0,0,00,0.00,N,3,-1, 20250311,888,888,888,888,0,0,00,0.00,N,3,-1, 20250310,889,889,889,889,0,0,00,0.00,N,3,-1, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 4c975ae7c770..27296c9e30d2 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 +20250318,2530,2575,2575,2510,12346,31301985,00,0.00,N,5,-15, 20250317,2545,2580,2580,2520,8084,20577530,00,0.00,N,5,-5, 20250314,2550,2495,2560,2475,26735,67809575,00,0.00,N,2,90, 20250313,2460,2525,2550,2460,55054,137379195,00,0.00,N,5,-55, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 2ed00789cfd3..e0d83f21f2fd 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 +20250318,81100,80600,81100,80000,24192,1952163600,00,0.00,N,2,500, 20250317,80600,79700,80700,79500,18631,1491891150,00,0.00,N,2,1300, 20250314,79300,78700,80000,78400,23716,1881651050,00,0.00,N,2,500, 20250313,78800,78100,79100,77900,25777,2022663000,00,0.00,N,2,700, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 44c4acc398d2..a5ae2f2ad898 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 +20250318,7550,7630,7680,7480,21777,164190850,00,0.00,N,5,-80, 20250317,7630,7470,7780,7420,50780,388705155,00,0.00,N,2,170, 20250314,7460,7780,7780,7430,51744,389928770,00,0.00,N,5,-320, 20250313,7780,7660,7780,7450,37997,289921845,00,0.00,N,2,120, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index c6737beb8950..cd4a791ecb8c 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 +20250318,3050,3045,3125,3045,10774,32965375,00,0.00,N,5,-15, 20250317,3065,3020,3065,3005,19305,58830850,00,0.00,N,2,45, 20250314,3020,3045,3055,3000,19273,58528407,00,0.00,N,2,25, 20250313,2995,3020,3100,2975,28500,85661220,00,0.00,N,5,-10, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 3576b96a60c5..1dd79c1330ff 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 +20250318,3280,3310,3355,3200,409555,1339490988,00,0.00,N,2,80, 20250317,3200,3015,3910,3000,4696518,16897836938,00,0.00,N,2,185, 20250314,3015,3040,3040,3015,19188,58048665,00,0.00,N,5,-25, 20250313,3040,3045,3060,3020,15465,46916612,00,0.00,N,5,-5, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index e3e67623c353..7aeb977b64f3 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 +20250318,4105,4110,4155,4060,40153,165521343,00,0.00,N,5,-35, 20250317,4140,4080,4240,4080,69434,287802298,00,0.00,N,2,70, 20250314,4070,4095,4120,3950,126490,512444373,00,0.00,N,2,90, 20250313,3980,4155,4160,3980,89124,360775466,00,0.00,N,5,-145, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 761098abff8e..3ed7b5117a21 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 +20250318,1833,1875,1916,1830,496710,921367468,00,0.00,N,5,-42, 20250317,1875,1780,2020,1780,3341854,6441303578,00,0.00,N,2,82, 20250314,1793,1803,1823,1783,265898,478066755,00,0.00,N,5,-20, 20250313,1813,1811,1870,1802,561634,1032353208,00,0.00,N,2,3, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c7b1c50870d4..c8988a35f167 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, -20250314,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250313,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250318,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250317,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250314,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250313,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250312,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250311,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250310,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 0a8c2ea1aa9d..0ddab8c0337e 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 +20250318,11030,11000,11130,10970,11432,126361520,00,0.00,N,5,-10, 20250317,11040,11050,11050,10880,7222,79347880,00,0.00,N,5,-10, 20250314,11050,10950,11180,10770,8108,89290460,00,0.00,N,2,60, 20250313,10990,10910,11090,10640,11004,119004490,00,0.00,N,3,0, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index c51d2c746bc4..3dfb60a7f2d3 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 +20250318,2505,2520,2540,2485,21995,55094570,00,0.00,N,5,-15, 20250317,2520,2585,2595,2505,15908,40366300,00,0.00,N,5,-65, 20250314,2585,2525,2640,2515,17754,45055590,00,0.00,N,2,60, 20250313,2525,2630,2670,2525,29889,77025630,00,0.00,N,5,-130, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index a7318f47718b..101e2f72532c 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 +20250318,40900,41750,42100,40300,77233,3166685675,00,0.00,N,5,-600, 20250317,41500,42000,42050,40950,76788,3185030500,00,0.00,N,5,-200, 20250314,41700,41050,42500,40700,164903,6873129250,00,0.00,N,2,600, 20250313,41100,43050,43700,40650,295343,12351797650,00,0.00,N,5,-1750, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index f8261b07775c..196a28c10f67 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 +20250318,7060,7060,7150,6920,24913,174143520,00,0.00,N,5,-10, 20250317,7070,7180,7190,6950,27031,190945520,00,0.00,N,5,-30, 20250314,7100,7070,7130,6920,19303,135678180,00,0.00,N,2,70, 20250313,7030,6910,7140,6910,12910,90727470,00,0.00,N,2,130, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index f0d0a5bb4403..33d058f21838 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 -20250317,1572,1849,1849,1849,0,0,00,0.00,Y,4,-277, -20250314,1849,1849,1849,1849,0,0,00,0.00,Y,3,-7, -20250313,1856,1856,1856,1856,0,0,00,0.00,Y,3,-1, +20250318,1799,1799,1799,1799,1,1799,00,0.00,N,2,227, +20250317,1572,1572,1572,1572,0,0,00,0.00,N,3,-277, +20250314,1849,1849,1849,1849,0,0,00,0.00,N,3,-7, +20250313,1856,1856,1856,1856,0,0,00,0.00,N,3,-1, 20250312,1857,1857,1857,1857,1,1857,00,0.00,N,1,242, 20250311,1615,1615,1615,1615,0,0,00,0.00,N,3,-284, 20250310,1899,1899,1899,1899,1,1899,00,0.00,N,2,242, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 0644e9782d9a..22146c730909 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 +20250318,2110,2135,2140,2100,31627,66832020,00,0.00,N,5,-20, 20250317,2130,2160,2170,2120,56189,120173605,00,0.00,N,5,-20, 20250314,2150,2130,2180,2115,38718,82961532,00,0.00,N,2,15, 20250313,2135,2125,2165,2100,31960,68033347,00,0.00,N,2,15, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index ef08f70050a6..5f6e9aaeccaa 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 +20250318,4415,4480,4500,4410,24545,109047743,00,0.00,N,5,-65, 20250317,4480,4550,4552,4415,36627,162614898,00,0.00,N,5,-30, 20250314,4510,4430,4550,4430,17471,78761190,00,0.00,N,2,20, 20250313,4490,4445,4595,4445,22935,103317953,00,0.00,N,2,45, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 48dd925a1d47..383a51cc898d 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 +20250318,1749,1756,1759,1741,31105,54348937,00,0.00,N,5,-2, 20250317,1751,1738,1769,1730,76352,133954517,00,0.00,N,2,10, 20250314,1741,1722,1743,1710,30679,52859652,00,0.00,N,2,25, 20250313,1716,1746,1746,1710,37434,64609371,00,0.00,N,5,-28, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 4155f2e5e142..52b3a99fe4e8 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 +20250318,12350,12430,12580,12310,19871,246109830,00,0.00,N,5,-50, 20250317,12400,12440,12590,12370,20708,258097225,00,0.00,N,5,-10, 20250314,12410,12280,12440,12280,39356,486586420,00,0.00,N,2,10, 20250313,12400,12490,12520,12230,24061,297508270,00,0.00,N,5,-30, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 2b39f4ce967d..da93ca25f474 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 +20250318,5970,5930,6000,5890,3329,19774950,00,0.00,N,2,40, 20250317,5930,5930,5950,5870,3571,21056260,00,0.00,N,3,0, 20250314,5930,5920,5930,5810,3750,22100910,00,0.00,N,2,10, 20250313,5920,5970,5980,5920,5386,32112650,00,0.00,N,5,-50, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index ae4a5fe1fb37..f8b56584ef97 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 +20250318,1526,1516,1531,1505,9960,15170863,00,0.00,N,2,7, 20250317,1519,1523,1523,1519,2560,3896663,00,0.00,N,5,-4, 20250314,1523,1521,1526,1515,10722,16323021,00,0.00,N,2,1, 20250313,1522,1530,1540,1521,17825,27271173,00,0.00,N,5,-8, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index f92a220fc9a3..aeb5007f2e6a 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 +20250318,17040,17080,17290,16870,3586,61082050,00,0.00,N,5,-140, 20250317,17180,16700,17300,16540,6901,117251910,00,0.00,N,2,370, 20250314,16810,16580,16850,16150,7328,120083110,00,0.00,N,2,230, 20250313,16580,17100,17350,16070,6132,100766390,00,0.00,N,5,-70, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 075730315d1f..acfa7152a004 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, 20250317,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250314,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, -20250313,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, +20250314,9100,9100,9100,9100,0,0,00,0.00,N,3,0, +20250313,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250312,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250311,9100,9100,9100,9100,20,182000,00,0.00,N,5,-90, 20250310,9190,9190,9190,9190,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 933a25740c9a..51d223166720 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 +20250318,50000,50800,50900,49950,33473,1683465075,00,0.00,N,5,-700, 20250317,50700,50000,51000,49900,36339,1834674550,00,0.00,N,2,700, 20250314,50000,49900,50500,49850,39531,1984913400,00,0.00,N,5,-300, 20250313,50300,47600,50300,47450,131640,6515069850,00,0.00,N,2,2700, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 9eac67e47e63..8cb4f1bf99fa 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 +20250318,8120,8070,8120,8030,2888,23305700,00,0.00,N,2,50, 20250317,8070,8130,8230,7930,5007,40228000,00,0.00,N,2,20, 20250314,8050,7890,8200,7890,8931,72236530,00,0.00,N,2,40, 20250313,8010,8010,8190,7990,4466,35860180,00,0.00,N,3,0, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 5eef1c7ad1b9..ab8abe578229 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 +20250318,3740,3715,3765,3695,26010,96929572,00,0.00,N,2,25, 20250317,3715,3695,3770,3625,90370,332618729,00,0.00,N,2,50, 20250314,3665,3570,3670,3550,27731,100224155,00,0.00,N,2,90, 20250313,3575,3700,3780,3575,57890,210832127,00,0.00,N,5,-125, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 0473aa34ba14..2ca0c89a033b 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 +20250318,22250,22250,22350,21950,3756,83475125,00,0.00,N,3,0, 20250317,22250,22650,22650,21850,16508,365031575,00,0.00,N,5,-350, 20250314,22600,22300,22700,22200,7742,173173175,00,0.00,N,2,150, 20250313,22450,22550,22750,22250,9908,223610250,00,0.00,N,3,0, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index cd3e5372846d..90b33f2c9bed 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 +20250318,721,731,739,710,134564,96962563,00,0.00,N,5,-10, 20250317,731,729,740,708,179098,129943248,00,0.00,N,2,2, 20250314,729,709,734,709,150308,108094576,00,0.00,N,2,10, 20250313,719,765,776,719,306323,228041130,00,0.00,N,5,-24, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 2e7d7a8d54d9..35bcc1ee911f 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 +20250318,24800,24750,25100,24650,1127,27995250,00,0.00,N,2,50, 20250317,24750,24800,25000,24500,3078,76114200,00,0.00,N,2,150, 20250314,24600,25250,25300,24600,3829,95255800,00,0.00,N,5,-400, 20250313,25000,26050,26050,24500,22407,560942850,00,0.00,N,5,-1350, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 59259726b5f7..69ceb83c2a53 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 +20250318,7060,7110,7150,7060,144713,1026735570,00,0.00,N,5,-30, 20250317,7090,7110,7150,7050,140522,998236675,00,0.00,N,2,40, 20250314,7050,7010,7120,7000,82014,579755690,00,0.00,N,2,40, 20250313,7010,7120,7220,7010,112550,798133550,00,0.00,N,5,-100, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 2d0842597de7..e61376e0f53f 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 +20250318,181600,182500,184600,180600,77484,14137247750,00,0.00,N,2,1100, 20250317,180500,182700,185500,177500,92176,16672150450,00,0.00,N,5,-900, 20250314,181400,185900,187700,180700,72189,13266070700,00,0.00,N,5,-3500, 20250313,184900,179100,184900,177200,104274,18950628000,00,0.00,N,2,6100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index cd68c2a19d14..f16130da0a87 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 +20250318,450,443,474,430,57936,25953137,00,0.00,N,2,11, 20250317,439,448,456,430,87240,38562647,00,0.00,N,5,-16, 20250314,455,449,457,441,33816,15149336,00,0.00,N,2,6, 20250313,449,462,481,449,88624,40736958,00,0.00,N,5,-13, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 5f9be18bafe2..5e3da0744d54 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 +20250318,17160,17380,17380,17050,55123,945008125,00,0.00,N,2,60, 20250317,17100,16820,17540,16820,115646,1987356560,00,0.00,N,2,300, 20250314,16800,16330,16990,16100,89524,1496284480,00,0.00,N,2,770, 20250313,16030,16500,16600,15970,52059,843055495,00,0.00,N,5,-470, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 95aeaf2d2799..0b4216db04f4 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 +20250318,37450,37500,38500,37200,115165,4351679925,00,0.00,N,5,-50, 20250317,37500,33500,38200,33400,222218,8133542750,00,0.00,N,2,4000, 20250314,33500,34850,34900,33500,57199,1936144500,00,0.00,N,5,-1050, 20250313,34550,35150,35450,34550,56572,1970778850,00,0.00,N,5,-350, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 38358f2592b1..4d6cc733eaf4 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 +20250318,8530,8720,8790,8400,100169,853846770,00,0.00,N,5,-190, 20250317,8720,8750,8790,8550,86357,746325470,00,0.00,N,5,-30, 20250314,8750,8700,8900,8660,37316,326550435,00,0.00,N,2,100, 20250313,8650,8730,9105,8650,119871,1064459245,00,0.00,N,5,-100, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index c0a0055e2a08..405ba65bf08a 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 +20250318,3340,3300,3345,3290,42609,141910060,00,0.00,N,2,30, 20250317,3310,3320,3340,3285,75620,250045429,00,0.00,N,2,20, 20250314,3290,3250,3300,3235,57787,188619689,00,0.00,N,2,45, 20250313,3245,3250,3290,3240,53146,172779102,00,0.00,N,5,-15, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index adc5c400af4e..950736278d19 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 +20250318,28950,30450,30500,28850,104014,3060809850,00,0.00,N,5,-1050, 20250317,30000,31000,31200,29950,94373,2868842850,00,0.00,N,5,-550, 20250314,30550,29400,30950,29000,152866,4618071600,00,0.00,N,2,1500, 20250313,29050,30200,30450,28950,96207,2829872500,00,0.00,N,5,-950, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index fdfd38ab4f6c..0596eadda527 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 +20250318,36000,36400,36450,35600,82866,2982207550,00,0.00,N,5,-200, 20250317,36200,36800,36850,35950,94385,3412087450,00,0.00,N,5,-200, 20250314,36400,36500,37050,36400,136629,5007155775,00,0.00,N,5,-50, 20250313,36450,37150,37250,36300,157306,5761131750,00,0.00,N,5,-400, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 80eedd441865..901784564681 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 +20250318,304,302,314,301,529030,162155742,00,0.00,N,2,2, 20250317,302,312,324,296,713114,216918058,00,0.00,N,2,6, 20250314,296,298,306,290,585794,175708554,00,0.00,N,5,-2, 20250313,298,294,320,293,2192732,671800394,00,0.00,N,2,8, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 8d6aa5b41c22..e6e405f2b01f 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 +20250318,443500,453500,459500,424000,2019144,889849777250,00,0.00,N,2,4000, 20250317,439500,398500,440750,390500,2053323,865393135500,00,0.00,N,2,47500, 20250314,392000,379000,403000,372500,1029691,404838296000,00,0.00,N,2,17000, 20250313,375000,365000,387500,365000,793596,299869276750,00,0.00,N,2,14000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 5366b3f69595..7666ccdd741f 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 +20250318,10990,11380,11570,10910,269659,3009191475,00,0.00,N,5,-610, 20250317,11600,10210,12600,10210,1360906,15752295995,00,0.00,N,2,1400, 20250314,10200,10700,11010,10110,281607,2957592460,00,0.00,N,5,-330, 20250313,10530,11250,11610,10260,444349,4762933150,00,0.00,N,5,-700, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 7e20a54b373d..f14a8e1d90b5 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 +20250318,589,582,600,582,5818,3424202,00,0.00,N,2,1, 20250317,588,592,605,588,37743,22384439,00,0.00,N,5,-4, 20250314,592,587,611,581,12035,7090935,00,0.00,N,2,5, 20250313,587,589,597,580,17869,10439844,00,0.00,N,2,7, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index d285aeb0a989..eefe205ecf44 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,203,203,203,203,0,0,00,0.00,Y,3,0, -20250314,203,203,203,203,0,0,00,0.00,Y,0,0, -20250313,203,203,203,203,0,0,00,0.00,Y,0,0, +20250318,203,203,203,203,0,0,00,0.00,Y,3,0, +20250317,203,203,203,203,0,0,00,0.00,Y,0,0, +20250314,203,203,203,203,0,0,00,0.00,N,0,0, +20250313,203,203,203,203,0,0,00,0.00,N,0,0, 20250312,203,203,203,203,0,0,00,0.00,N,0,0, 20250311,203,203,203,203,0,0,00,0.00,N,0,0, 20250310,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index d526e7d3b15e..6c90d3e36fdc 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 +20250318,1149,1140,1158,1140,28846,32987468,00,0.00,N,2,9, 20250317,1140,1140,1150,1137,9276,10600312,00,0.00,N,3,0, 20250314,1140,1140,1140,1129,5641,6415592,00,0.00,N,3,0, 20250313,1140,1130,1164,1130,13556,15509654,00,0.00,N,2,10, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 31d25242929f..2591923855c8 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 +20250318,2315,2330,2330,2290,6319,14568090,00,0.00,N,5,-15, 20250317,2330,2365,2365,2290,23662,54759380,00,0.00,N,5,-40, 20250314,2370,2360,2375,2330,10920,25646715,00,0.00,N,5,-20, 20250313,2390,2400,2400,2340,6020,14246540,00,0.00,N,2,20, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 5dba1f757d2b..847aec67cafc 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 +20250318,2385,2395,2415,2365,46275,110775895,00,0.00,N,5,-10, 20250317,2395,2375,2405,2360,71498,170378817,00,0.00,N,2,35, 20250314,2360,2350,2400,2350,86736,205507879,00,0.00,N,3,0, 20250313,2360,2400,2425,2355,60267,143290070,00,0.00,N,5,-40, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index ca019b5c9799..4313aacc0e0a 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 +20250318,1264,1243,1264,1243,35095,43775655,00,0.00,N,2,7, 20250317,1257,1245,1265,1245,19339,24174659,00,0.00,N,2,1, 20250314,1256,1272,1272,1236,16691,20882425,00,0.00,N,5,-1, 20250313,1257,1280,1280,1232,59585,74769055,00,0.00,N,5,-14, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 132df9b2e1c9..f7d80eb8c8df 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 +20250318,698,682,700,678,122965,84131385,00,0.00,N,2,16, 20250317,682,667,728,661,457474,318930635,00,0.00,N,2,7, 20250314,675,675,680,668,17885,12092080,00,0.00,N,3,0, 20250313,675,669,687,669,28231,19101296,00,0.00,N,2,6, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 12bcbbd4b923..bcafb71e22e1 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 +20250318,4100,4100,4200,3900,7641,30628690,00,0.00,N,3,0, 20250317,4100,4200,4200,3800,3558,13949400,00,0.00,N,3,0, 20250314,4100,4000,4100,3900,469,1904860,00,0.00,N,2,100, 20250313,4000,4000,4100,3600,132,496100,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index e7876e4f4f35..9bdbb46ad30d 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 +20250318,534,510,534,510,101,51534,00,0.00,N,3,0, 20250317,534,480,534,456,70,33636,00,0.00,N,2,24, 20250314,510,510,510,510,100,51000,00,0.00,N,5,-49, 20250313,559,559,559,559,4,2236,00,0.00,N,2,49, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 1bbd9e447da8..01c7250c5762 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 +20250318,9350,9580,9580,9130,101671,937256045,00,0.00,N,2,90, 20250317,9260,9450,9450,9150,62781,581529290,00,0.00,N,5,-60, 20250314,9320,8970,9510,8970,87662,823177130,00,0.00,N,2,370, 20250313,8950,9320,9590,8950,75945,695121195,00,0.00,N,5,-300, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index ed551ba24194..fe2cebce0628 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 +20250318,5260,5270,5350,5250,51617,273259445,00,0.00,N,5,-40, 20250317,5300,5330,5360,5240,78873,417479880,00,0.00,N,5,-20, 20250314,5320,5160,5370,5150,92602,486570150,00,0.00,N,2,160, 20250313,5160,5260,5340,5160,104505,548159710,00,0.00,N,5,-110, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 3e4be932eb11..5bd33a27f259 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 +20250318,9820,9950,10050,9780,676148,6701032950,00,0.00,N,5,-100, 20250317,9920,9860,10110,9810,959749,9550042960,00,0.00,N,5,-40, 20250314,9960,10040,10160,9760,1267294,12587905010,00,0.00,N,5,-60, 20250313,10020,10900,11090,9930,4198030,44046689130,00,0.00,N,5,-800, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 383c57a2a493..ed85bdb4b285 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 +20250318,5180,5300,5470,5180,64120,337005145,00,0.00,N,5,-180, 20250317,5360,5040,6380,4995,949510,5633009555,00,0.00,N,2,320, 20250314,5040,5260,5260,5030,5647,28533480,00,0.00,N,5,-60, 20250313,5100,5130,5250,5060,4935,25258010,00,0.00,N,5,-20, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index a17e2a536d22..34ebd26652a0 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 +20250318,36700,33500,38400,32400,97155,3460699025,00,0.00,N,2,3200, 20250317,33500,32100,33950,30050,98707,3146935625,00,0.00,N,2,1500, 20250314,32000,36750,36750,31550,118067,3924896925,00,0.00,N,5,-4550, 20250313,36550,36550,37100,36000,15974,578848425,00,0.00,N,2,50, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 9e11d2c72592..ac707f966edc 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 +20250318,10110,10100,10250,10100,113659,1155839495,00,0.00,N,5,-20, 20250317,10130,10300,10360,10110,172810,1762367660,00,0.00,N,5,-70, 20250314,10200,10000,10300,9980,134380,1370135125,00,0.00,N,2,160, 20250313,10040,10130,10390,10040,225058,2304625610,00,0.00,N,5,-20, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 231839b069e4..0bc3a7b98dfe 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 +20250318,13160,13430,13610,13140,296183,3939523820,00,0.00,N,5,-430, 20250317,13590,12650,15340,12500,3037295,43158673875,00,0.00,N,2,1010, 20250314,12580,12390,12650,12360,35874,449910475,00,0.00,N,2,310, 20250313,12270,12400,12610,12270,67180,828995060,00,0.00,N,5,-150, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 88015abbe595..3e31b2af6935 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 +20250318,3705,3695,3760,3655,33670,124127789,00,0.00,N,5,-70, 20250317,3775,3820,3865,3740,14158,53500019,00,0.00,N,5,-75, 20250314,3850,3750,3880,3745,10977,42141270,00,0.00,N,2,70, 20250313,3780,3735,3860,3735,11741,44930339,00,0.00,N,2,15, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 3cff86af72df..dcad882b82c1 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 +20250318,14280,13840,14310,13840,157270,2230379460,00,0.00,N,2,270, 20250317,14010,13750,14135,13510,144398,1994096015,00,0.00,N,2,270, 20250314,13740,13370,13750,13290,142509,1943331280,00,0.00,N,2,390, 20250313,13350,13150,13480,13040,75003,999507910,00,0.00,N,2,250, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index a8949ada88c8..47de570160e8 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 +20250318,2680,2720,2735,2625,125994,336535439,00,0.00,N,5,-40, 20250317,2720,2535,2865,2535,935737,2565837280,00,0.00,N,2,155, 20250314,2565,2430,2565,2430,115875,291949270,00,0.00,N,2,110, 20250313,2455,2500,2540,2440,96586,238387940,00,0.00,N,5,-35, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 6072c8c525d4..2277d23d7727 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 +20250318,7450,7590,7590,7440,201,1496590,00,0.00,N,2,20, 20250317,7430,7590,7600,7260,919,6938600,00,0.00,N,5,-160, 20250314,7590,7590,7680,7100,1502,11063800,00,0.00,N,2,70, 20250313,7520,7550,7550,7250,143,1051830,00,0.00,N,2,130, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 7ad110f8709b..7435a84b7b86 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 +20250318,42400,41000,42650,40250,221337,9243089075,00,0.00,N,2,1700, 20250317,40700,39750,40850,38650,208274,8396631025,00,0.00,N,2,1500, 20250314,39200,39100,39700,38650,81269,3195501275,00,0.00,N,2,50, 20250313,39150,40350,40500,38150,181946,7098097600,00,0.00,N,5,-1200, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index f1f691c25708..f5251370ce49 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 +20250318,19060,19700,19720,19000,106838,2057809680,00,0.00,N,5,-430, 20250317,19490,18180,19580,18090,265088,5046513335,00,0.00,N,2,1490, 20250314,18000,17170,18030,17170,68809,1221867820,00,0.00,N,2,840, 20250313,17160,18040,18130,17150,85262,1495487375,00,0.00,N,5,-500, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index bfb6d656a156..8cfa8e8ac7e1 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 +20250318,4425,4420,4465,4340,5641,24996560,00,0.00,N,2,5, 20250317,4420,4410,4495,4340,7738,33972392,00,0.00,N,2,35, 20250314,4385,4445,4445,4330,4268,18618735,00,0.00,N,5,-45, 20250313,4430,4470,4470,4345,4589,20229480,00,0.00,N,5,-15, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 6b2112b90187..623e735c4f02 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 +20250318,12720,12710,12840,12710,73579,938010400,00,0.00,N,3,0, 20250317,12720,12740,13080,12670,70056,896146830,00,0.00,N,5,-20, 20250314,12740,12520,12950,12500,104766,1335046595,00,0.00,N,2,200, 20250313,12540,12540,12980,12540,119375,1515096120,00,0.00,N,3,0, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 3b68b9b24186..30b18975f4eb 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 +20250318,1764,1760,1775,1745,47431,83538213,00,0.00,N,2,3, 20250317,1761,1760,1770,1746,46710,82185011,00,0.00,N,2,1, 20250314,1760,1754,1760,1740,32685,57223408,00,0.00,N,2,2, 20250313,1758,1754,1764,1731,20147,35151824,00,0.00,N,2,3, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 72b8695ca649..9746f3b10032 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 +20250318,849,897,897,755,955,732634,00,0.00,N,5,-11, 20250317,860,758,872,757,2510,1901082,00,0.00,N,5,-29, 20250314,889,899,899,750,2004,1504626,00,0.00,N,2,24, 20250313,865,867,867,865,61,52865,00,0.00,N,2,5, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 3c284de8ff5b..496492a293bd 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 +20250318,6160,6160,6190,6000,35176,214680320,00,0.00,N,5,-30, 20250317,6190,6190,6200,5990,52756,322091020,00,0.00,N,3,0, 20250314,6190,6170,6200,5910,101498,612238600,00,0.00,N,5,-60, 20250313,6250,6350,6350,6010,41168,252255590,00,0.00,N,5,-110, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 1c49e40f42a1..9704333d30c7 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 +20250318,2875,2840,2900,2800,31013,88228830,00,0.00,N,2,35, 20250317,2840,2895,2895,2800,14138,39868715,00,0.00,N,5,-30, 20250314,2870,2845,2885,2840,34110,97742540,00,0.00,N,2,15, 20250313,2855,2870,2875,2810,9109,25836509,00,0.00,N,5,-20, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 431c340bf84f..f8635434e61f 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 +20250318,3300,3345,3385,3300,281136,935515546,00,0.00,N,3,0, 20250317,3300,3395,3415,3290,430034,1433442100,00,0.00,N,5,-15, 20250314,3315,3300,3340,3285,209201,692772093,00,0.00,N,2,5, 20250313,3310,3345,3535,3300,1718214,5870614063,00,0.00,N,2,50, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 316717fa61fe..d641a2fbcdc5 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250314,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250313,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250318,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250317,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250314,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250313,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250312,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250311,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250310,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 5794fc73e647..6ae6a4e53ca6 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 +20250318,2865,2845,2895,2790,44996,127268320,00,0.00,N,2,10, 20250317,2855,2855,2860,2800,39537,112123545,00,0.00,N,3,0, 20250314,2855,2850,2855,2830,27885,79397500,00,0.00,N,2,5, 20250313,2850,2810,2860,2795,25439,72376655,00,0.00,N,2,35, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index b68ecb779c2a..3ab31176082e 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250314,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250313,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250318,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250317,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250314,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250313,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250312,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250311,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250310,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 452c3d451c0b..ac792bcfbaaa 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 +20250318,17750,18670,18820,17720,805808,14508670470,00,0.00,N,5,-830, 20250317,18580,19030,19250,18480,713698,13445550165,00,0.00,N,5,-80, 20250314,18660,18060,18800,18050,686143,12681117110,00,0.00,N,2,450, 20250313,18210,17940,18930,17830,1250988,23110074655,00,0.00,N,2,480, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 937a3802714a..5a1a2799b110 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 +20250318,41650,40300,41650,40200,269268,11085397450,00,0.00,N,2,1350, 20250317,40300,41100,41400,39550,292677,11712635475,00,0.00,N,5,-550, 20250314,40850,41350,41450,40550,146238,5983520675,00,0.00,N,5,-650, 20250313,41500,41050,41800,40900,280107,11575133750,00,0.00,N,2,450, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index a5cfacde2dad..8111c507c340 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 +20250318,1825,1781,1833,1753,506452,914912614,00,0.00,N,2,45, 20250317,1780,1769,1820,1768,294294,527685396,00,0.00,N,2,2, 20250314,1778,1810,1824,1778,218966,391302304,00,0.00,N,5,-32, 20250313,1810,1841,1866,1800,116052,210620567,00,0.00,N,5,-23, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 21c03ca9f3b5..fa437062ccd7 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 +20250318,4220,4260,4265,4125,1636366,6832510520,00,0.00,N,5,-55, 20250317,4275,4405,4475,4250,1333135,5755552835,00,0.00,N,5,-80, 20250314,4355,4355,4530,4355,810882,3597617249,00,0.00,N,3,0, 20250313,4355,4255,4410,4235,903765,3908212627,00,0.00,N,2,110, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index a327a100af50..197df98bccfd 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250314,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250313,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250318,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250317,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250314,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250313,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250312,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250311,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250310,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 00d6c717357d..69e1f61a1489 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 +20250318,963,967,967,937,100597,96286291,00,0.00,N,2,28, 20250317,935,931,935,919,116919,108612236,00,0.00,N,2,13, 20250314,922,927,927,911,33145,30442790,00,0.00,N,2,7, 20250313,915,918,928,904,30478,27914598,00,0.00,N,5,-3, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 5c060611e430..71f17b7bfafc 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 +20250318,1985,2010,2020,1985,393436,784096957,00,0.00,N,5,-25, 20250317,2010,2035,2055,1998,283563,571334534,00,0.00,N,5,-15, 20250314,2025,1977,2050,1976,801581,1608704586,00,0.00,N,2,36, 20250313,1989,1996,2035,1985,264978,529916283,00,0.00,N,5,-6, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index cd382532bbd1..5e993922c184 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 +20250318,1630,1619,1645,1606,1017108,1654911190,00,0.00,N,2,21, 20250317,1609,1605,1610,1588,700380,1122635732,00,0.00,N,2,9, 20250314,1600,1574,1603,1573,649536,1034859560,00,0.00,N,2,27, 20250313,1573,1615,1624,1573,609026,971303388,00,0.00,N,5,-31, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 868249f3d543..d2faa0762940 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 +20250318,3000,2705,3065,2630,777297,2286420101,00,0.00,N,2,300, 20250317,2700,2940,2980,2700,221203,616359605,00,0.00,N,5,-245, 20250314,2945,2850,2950,2755,195249,556157544,00,0.00,N,2,90, 20250313,2855,2800,2895,2665,336571,932934930,00,0.00,N,2,55, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 547f920ab0cb..2d94a7744517 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 +20250318,1648,1630,1665,1400,1475864,2262043473,00,0.00,N,2,13, 20250317,1635,1644,1649,1620,148398,241899117,00,0.00,N,5,-9, 20250314,1644,1699,1699,1620,149124,245150649,00,0.00,N,5,-56, 20250313,1700,1713,1723,1681,83194,141097638,00,0.00,N,5,-13, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 9d24514628c9..4d7fcbe88087 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 +20250318,6380,6310,6420,6310,87791,557737020,00,0.00,N,3,0, 20250317,6380,6530,6530,6320,176620,1126739000,00,0.00,N,5,-120, 20250314,6500,6510,6600,6430,92988,606573755,00,0.00,N,3,0, 20250313,6500,6680,6720,6500,190927,1257630795,00,0.00,N,5,-180, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index de271482c396..83f3d546abed 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 +20250318,15050,14890,15090,14700,92844,1382090665,00,0.00,N,2,230, 20250317,14820,14940,15350,14660,132695,1977110885,00,0.00,N,2,70, 20250314,14750,14480,14830,14380,106007,1551099585,00,0.00,N,2,300, 20250313,14450,14880,14880,14380,119240,1725760155,00,0.00,N,5,-220, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 6bcd8d6539ce..3bd95b4b895d 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 +20250318,11700,11540,11710,11460,152956,1773220165,00,0.00,N,2,180, 20250317,11520,11940,11940,11380,284966,3299949765,00,0.00,N,5,-340, 20250314,11860,11850,12240,11830,133757,1602091360,00,0.00,N,2,10, 20250313,11850,11950,12150,11830,154891,1848144385,00,0.00,N,5,-80, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index ae3cad4cfcf7..698bda397e4c 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 +20250318,2100,1856,2100,1856,502,1003956,00,0.00,N,2,150, 20250317,1950,2000,2000,1950,215,420060,00,0.00,N,5,-100, 20250314,2050,2050,2050,2050,0,0,00,0.00,N,3,-145, 20250313,2195,2195,2195,2195,5,10975,00,0.00,N,5,-95, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index e76a08808249..2dee13c9cde4 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250317,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250314,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250313,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250314,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250313,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250312,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250311,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250310,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index f6bb48d3437f..83b290cb1892 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 +20250318,1007,1005,1016,1002,108017,108677313,00,0.00,N,5,-3, 20250317,1010,1015,1024,1010,110668,112227384,00,0.00,N,5,-5, 20250314,1015,1008,1024,1001,95603,97233912,00,0.00,N,2,9, 20250313,1006,1040,1040,1002,162313,164441725,00,0.00,N,5,-21, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index a38654b6ea23..9f03403be2d6 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 +20250318,1084000,1077000,1088000,1067000,44633,48197996500,00,0.00,N,2,15000, 20250317,1069000,1062000,1069000,1050000,53864,57234693986,00,0.00,N,2,18000, 20250314,1051000,1053000,1054000,1032000,80429,84076014500,00,0.00,N,5,-2000, 20250313,1053000,1079000,1087000,1050000,110386,117173399500,00,0.00,N,5,-26000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 89396dc0c72b..693b56195c18 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 +20250318,2565,2535,2570,2535,151610,387139910,00,0.00,N,2,30, 20250317,2535,2540,2545,2525,127867,324132670,00,0.00,N,2,5, 20250314,2530,2460,2540,2460,177628,445836146,00,0.00,N,2,60, 20250313,2470,2465,2490,2450,134015,331368880,00,0.00,N,2,25, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index fb290385f124..f66d3edec3df 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250314,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250313,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250318,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250317,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250314,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250313,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250312,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250311,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250310,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 93ba3c0859c5..3afffa1cfc96 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 +20250318,2785,2820,2835,2780,8912,24960170,00,0.00,N,5,-35, 20250317,2820,2805,2870,2805,2074,5838280,00,0.00,N,2,40, 20250314,2780,2785,2810,2700,4507,12487640,00,0.00,N,5,-5, 20250313,2785,2835,2865,2770,6148,17272612,00,0.00,N,5,-50, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 2f18eabad5ea..74fa4b3518c3 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 +20250318,4480,4475,4530,4460,85057,381800343,00,0.00,N,2,25, 20250317,4455,4520,4520,4420,94137,418825177,00,0.00,N,5,-25, 20250314,4480,4380,4525,4380,105330,471924609,00,0.00,N,2,100, 20250313,4380,4400,4480,4380,100015,442135807,00,0.00,N,5,-25, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index c6940922cbde..23146ca76fa6 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 +20250318,274,276,296,271,698233,195100027,00,0.00,N,5,-1, 20250317,275,284,285,275,376215,104282592,00,0.00,N,5,-9, 20250314,284,281,289,271,494121,138487585,00,0.00,N,2,4, 20250313,280,282,287,280,323664,91354668,00,0.00,N,5,-5, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 23bf95c057ff..91b1be571915 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 +20250318,595,601,622,594,562310,338293545,00,0.00,N,5,-5, 20250317,600,634,642,599,1517560,935577997,00,0.00,N,2,2, 20250314,598,616,616,588,1153733,687147900,00,0.00,N,5,-18, 20250313,616,595,693,583,13828508,9112559938,00,0.00,N,2,47, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 07a14d9d6fc2..5ea8b76401e3 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5090,5090,5090,5090,1,5090,00,0.00,N,2,190, +20250318,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250317,5090,5090,5090,5090,1,5090,00,0.00,Y,2,190, 20250314,4900,5100,5100,4900,1061,5199100,00,0.00,N,3,0, 20250313,4900,5200,5200,4900,3111,15380200,00,0.00,N,5,-300, 20250312,5200,5200,5200,5200,0,0,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 53ad71c8ec7d..c0a473d2d8c1 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, -20250314,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250313,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250318,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250317,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250314,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250313,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250312,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250311,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250310,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 7f21554ca984..239970d97fcd 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 +20250318,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250317,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250314,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250313,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250314,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250313,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250312,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250311,1100,1100,1100,1100,5,5500,00,0.00,N,3,0, 20250310,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 5ef70678b0f3..51b210c3864f 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 +20250318,8700,8940,8940,8590,144378,1254095210,00,0.00,N,5,-190, 20250317,8890,8800,8930,8710,72280,635079530,00,0.00,N,2,90, 20250314,8800,8810,8970,8790,112360,995412850,00,0.00,N,5,-140, 20250313,8940,8960,9140,8850,66588,599170235,00,0.00,N,2,20, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 377e7f3c3b78..96d9a24d996e 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 +20250318,2945,2975,3030,2920,77526,229907152,00,0.00,N,5,-30, 20250317,2975,3030,3075,2940,171492,513224702,00,0.00,N,5,-60, 20250314,3035,2895,3110,2870,642852,1948440837,00,0.00,N,2,165, 20250313,2870,2880,2925,2805,158870,455884240,00,0.00,N,3,0, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 51c51d1727d3..3a9a1fdb8e1c 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 +20250318,12490,12410,12520,12320,33032,409466680,00,0.00,N,2,120, 20250317,12370,12350,12600,12350,29233,364431760,00,0.00,N,5,-20, 20250314,12390,12330,12590,12220,22811,282217915,00,0.00,N,5,-30, 20250313,12420,12560,12650,12400,16881,210817335,00,0.00,N,5,-140, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index bee308c11614..41fad31ad98d 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 +20250318,8560,8480,8610,8450,55009,469175750,00,0.00,N,2,70, 20250317,8490,8540,8600,8440,58567,499684735,00,0.00,N,5,-50, 20250314,8540,8300,8650,8270,102849,879100620,00,0.00,N,2,240, 20250313,8300,8380,8540,8250,79927,670599885,00,0.00,N,5,-70, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index acaed8a45b7b..de2d0445fc58 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 +20250318,5960,6100,6100,5900,192915,1152758080,00,0.00,N,5,-180, 20250317,6140,6040,6160,6000,202593,1235201200,00,0.00,N,2,150, 20250314,5990,5970,6230,5960,244788,1487095650,00,0.00,N,2,30, 20250313,5960,5860,6000,5850,155481,922637850,00,0.00,N,2,130, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index f75a55843aa4..6657120c84cd 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 +20250318,13210,13050,13230,13010,80798,1060536275,00,0.00,N,2,110, 20250317,13100,13050,13190,12930,66862,874367605,00,0.00,N,2,50, 20250314,13050,12900,13110,12900,44341,577442000,00,0.00,N,2,120, 20250313,12930,12990,13360,12930,105402,1385916585,00,0.00,N,5,-20, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index c9c728e64c75..ec80f4cb1e6d 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 +20250318,779,799,799,672,358,241028,00,0.00,N,5,-2, 20250317,781,780,794,664,16337,12401404,00,0.00,N,2,5, 20250314,776,796,796,664,1318,891093,00,0.00,N,5,-5, 20250313,781,799,799,664,2483,1714293,00,0.00,N,2,1, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 15ed95524765..430718dcb660 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 +20250318,8560,8820,8870,8530,24710,212994420,00,0.00,N,5,-260, 20250317,8820,8250,8880,8240,50027,430092935,00,0.00,N,2,570, 20250314,8250,8090,8310,8090,8327,68619680,00,0.00,N,2,70, 20250313,8180,8320,8430,8140,14894,122132570,00,0.00,N,5,-140, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 255cd2143080..4bf1bbe86984 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 +20250318,13850,13950,13970,13430,1004538,13696950275,00,0.00,N,5,-50, 20250317,13900,12450,15000,12260,8013210,111844691425,00,0.00,N,2,1630, 20250314,12270,12100,12560,11960,703523,8638200300,00,0.00,N,2,100, 20250313,12170,13290,13760,12150,1981493,25756327320,00,0.00,N,5,-380, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 6a7d1378abed..1cb04ca0d5f0 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 +20250318,29000,29950,30100,28750,150245,4384238675,00,0.00,N,5,-850, 20250317,29850,29000,30300,28850,224726,6673056875,00,0.00,N,2,1050, 20250314,28800,29050,29450,28550,319397,9220133100,00,0.00,N,5,-500, 20250313,29300,31500,31750,29300,337413,10080482550,00,0.00,N,5,-2200, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 7a40bc544f48..540d5ff47593 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 +20250318,8670,8650,8690,8620,27389,236888295,00,0.00,N,2,20, 20250317,8650,8670,8720,8610,54311,470212975,00,0.00,N,2,20, 20250314,8630,8800,8800,8590,96207,831296490,00,0.00,N,5,-130, 20250313,8760,8800,8820,8720,81570,713542125,00,0.00,N,5,-40, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 9a51da8b4f3d..8938e36bcb15 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 +20250318,60400,60900,62000,59600,422420,25703328550,00,0.00,N,2,400, 20250317,60000,61600,62000,60000,309834,18808170250,00,0.00,N,5,-1300, 20250314,61300,60000,63700,59500,770741,47860298800,00,0.00,N,2,1300, 20250313,60000,59500,60400,58400,342333,20371706700,00,0.00,N,2,1200, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index dada11d35c61..988eed646b56 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 +20250318,12540,12540,12580,12480,21341,267330860,00,0.00,N,5,-40, 20250317,12580,12440,12580,12430,12638,158422005,00,0.00,N,2,110, 20250314,12470,12300,12500,12300,30616,381178645,00,0.00,N,2,60, 20250313,12410,12270,12410,12250,30645,378360425,00,0.00,N,2,160, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index ff6079ba12b6..590f736a15fb 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 +20250318,15920,15610,15920,15400,26472,414342640,00,0.00,N,2,310, 20250317,15610,16100,16100,15610,47244,744067525,00,0.00,N,5,-530, 20250314,16140,16360,16530,16020,36361,589353630,00,0.00,N,5,-270, 20250313,16410,16480,16760,15960,79167,1286436885,00,0.00,N,5,-100, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 7ea22560b583..0dd1345124ae 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 +20250318,1308,1351,1386,1306,120314,160418503,00,0.00,N,5,-43, 20250317,1351,1370,1435,1250,389825,538225868,00,0.00,N,2,26, 20250314,1325,1283,1347,1253,139985,181977737,00,0.00,N,2,28, 20250313,1297,1315,1350,1262,110875,143279509,00,0.00,N,5,-18, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 56615ec16bdf..431e14691f73 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 +20250318,18640,18550,18720,18550,47342,882296155,00,0.00,N,2,90, 20250317,18550,18790,18860,18500,69755,1299525465,00,0.00,N,5,-30, 20250314,18580,18400,18620,18400,46056,852347925,00,0.00,N,2,180, 20250313,18400,18410,18480,18390,29250,538662980,00,0.00,N,5,-50, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 889c9be0020e..10ae0208b1f5 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 +20250318,584,595,602,560,521567,304706534,00,0.00,N,5,-9, 20250317,593,598,606,591,167097,99804772,00,0.00,N,5,-9, 20250314,602,591,606,591,179704,107813659,00,0.00,N,2,11, 20250313,591,600,612,590,253099,151541864,00,0.00,N,5,-13, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index dc1c8459bc3c..c46c9347ebe6 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 +20250318,26900,26600,27100,26600,26361,707936150,00,0.00,N,2,50, 20250317,26850,26650,27100,26500,40005,1071073100,00,0.00,N,2,200, 20250314,26650,25300,27050,25100,95880,2551392675,00,0.00,N,2,1600, 20250313,25050,25700,26100,25000,80043,2024571575,00,0.00,N,5,-650, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index c99910f4f1df..67cd50970887 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 +20250318,5880,5970,5970,5770,77187,450013115,00,0.00,N,2,30, 20250317,5850,6110,6200,5850,86513,518080030,00,0.00,N,5,-340, 20250314,6190,6210,6230,6000,59368,360424745,00,0.00,N,5,-30, 20250313,6220,6330,6330,6000,44000,268215045,00,0.00,N,5,-90, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 46dd8d8dc73b..7894ab2d89aa 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 +20250318,8790,8950,9060,8740,857805,7648403390,00,0.00,N,5,-10, 20250317,8800,8880,9270,8780,1327213,11977462865,00,0.00,N,5,-80, 20250314,8880,8770,8950,8620,906287,7974630820,00,0.00,N,2,120, 20250313,8760,8800,9140,8560,1831020,16226055250,00,0.00,N,2,40, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index ad4013a8718c..e02c587abc1e 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 +20250318,59200,61000,61600,58200,56209,3362761850,00,0.00,N,5,-1000, 20250317,60200,58000,60800,57000,104667,6229109650,00,0.00,N,2,3200, 20250314,57000,59600,60200,56300,90095,5214188900,00,0.00,N,5,-2500, 20250313,59500,59500,61200,59200,46969,2819292950,00,0.00,N,3,0, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 4a6954b763e9..3663fa0fb60c 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 +20250318,328500,327000,334000,318000,52504,17181488500,00,0.00,N,2,2500, 20250317,326000,340000,345000,324000,95057,31309482750,00,0.00,N,5,-9500, 20250314,335500,324500,336500,323500,69054,22995329250,00,0.00,N,2,11000, 20250313,324500,328500,330000,320000,112471,36471886750,00,0.00,N,5,-3500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index f288833b84b9..cdca8f7a30f6 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 +20250318,503,480,512,480,1905141,951567475,00,0.00,N,2,1, 20250317,502,517,556,502,8498613,4394230701,00,0.00,N,4,-214, 20250314,716,722,726,714,184518,132739397,00,0.00,N,5,-7, 20250313,723,714,733,710,438045,315178604,00,0.00,N,5,-2, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index c1ab0533c6a4..3ed5f8313f9c 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 +20250318,2035,1980,2035,1972,310734,621484641,00,0.00,N,2,55, 20250317,1980,1985,1996,1933,568758,1111826666,00,0.00,N,5,-4, 20250314,1984,1967,2010,1967,218386,434834684,00,0.00,N,2,17, 20250313,1967,2025,2040,1967,402221,802478049,00,0.00,N,5,-48, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 13c95a905005..28a40d8186b5 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, -20250314,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250313,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250318,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250317,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250314,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250313,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250312,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250311,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250310,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 034de5cc48a2..0567efd1c711 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 +20250318,60800,60500,60900,60300,24783,1503539700,00,0.00,N,2,500, 20250317,60300,61000,61700,60000,9136,552943300,00,0.00,N,5,-200, 20250314,60500,60700,61200,59700,18349,1109344600,00,0.00,N,2,300, 20250313,60200,60400,60800,59100,26163,1569056750,00,0.00,N,2,400, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index c003a9778767..5d3a3f303573 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, -20250314,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250313,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250318,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250317,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250314,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250313,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250312,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250311,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250310,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index e661ed442131..e603ea3225ab 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 +20250318,4015,4070,4090,3980,110327,443850092,00,0.00,N,5,-45, 20250317,4060,4050,4090,3995,111218,448826711,00,0.00,N,2,15, 20250314,4045,4020,4100,4000,235836,956474509,00,0.00,N,2,100, 20250313,3945,4015,4070,3940,75666,300440417,00,0.00,N,5,-45, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 7bd7ab666066..b4cd4d7266ce 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 +20250318,38050,38100,38200,37800,10406,395721700,00,0.00,N,5,-50, 20250317,38100,37700,38250,37500,22460,850848050,00,0.00,N,2,450, 20250314,37650,37600,38300,37500,17707,672122750,00,0.00,N,2,50, 20250313,37600,38700,38750,37600,54312,2056761925,00,0.00,N,5,-1100, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 5dc2a392473d..d8b742450a60 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 +20250318,9810,9830,9970,9800,10703,105420500,00,0.00,N,5,-80, 20250317,9890,9750,9960,9750,7597,74928840,00,0.00,N,2,140, 20250314,9750,9620,9800,9620,8832,85724910,00,0.00,N,2,10, 20250313,9740,9840,10000,9710,8255,80756640,00,0.00,N,5,-80, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index f645f6ff9570..c049da2ccbce 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 +20250318,1500,1492,1500,1470,53808,80062914,00,0.00,N,2,8, 20250317,1492,1556,1556,1488,33012,50095813,00,0.00,N,5,-48, 20250314,1540,1555,1602,1528,24777,38360872,00,0.00,N,5,-25, 20250313,1565,1623,1623,1555,32552,51229896,00,0.00,N,5,-20, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 94b2b900d7e6..33eefa3f40c7 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 +20250318,2360,2350,2380,2310,9615,22432035,00,0.00,N,2,10, 20250317,2350,2380,2380,2320,12926,30340754,00,0.00,N,2,30, 20250314,2320,2275,2345,2255,15113,34670145,00,0.00,N,2,45, 20250313,2275,2330,2345,2250,26157,59924365,00,0.00,N,5,-45, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 7030adb8a5b1..cc345ee1e254 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 +20250318,401,461,461,401,428,173083,00,0.00,N,3,0, 20250317,401,494,494,401,114,47001,00,0.00,N,5,-29, 20250314,430,435,435,340,47,19771,00,0.00,N,2,51, 20250313,379,379,379,379,7303,2767837,00,0.00,N,1,49, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 62e0f6aca65a..274e599dce46 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 +20250318,2395,2425,2425,2395,391818,941014177,00,0.00,N,5,-30, 20250317,2425,2445,2450,2405,342441,827493665,00,0.00,N,5,-20, 20250314,2445,2470,2590,2425,1373464,3413716703,00,0.00,N,2,55, 20250313,2390,2420,2455,2380,405143,977541594,00,0.00,N,5,-15, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 342b978c0a62..b4b4d7a66754 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 +20250318,444,446,454,443,75401,33742884,00,0.00,N,5,-6, 20250317,450,453,461,440,121984,54799477,00,0.00,N,5,-3, 20250314,453,442,466,442,108596,48491665,00,0.00,N,2,8, 20250313,445,443,509,441,624447,289157117,00,0.00,N,2,5, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 33ea666215e4..a8b1dd43b178 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 +20250318,7390,7400,7440,7320,11481,84551440,00,0.00,N,5,-10, 20250317,7400,7310,7430,7240,33375,244729260,00,0.00,N,2,90, 20250314,7310,7300,7365,7290,30948,226834070,00,0.00,N,2,10, 20250313,7300,7350,7350,7180,34546,250499850,00,0.00,N,2,20, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 2bb4027dcff3..3ef77b54bf44 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 +20250318,7270,7460,7460,7200,144323,1053400615,00,0.00,N,5,-180, 20250317,7450,7030,7470,6940,338058,2461904945,00,0.00,N,2,570, 20250314,6880,6880,7100,6800,130353,905525985,00,0.00,N,3,0, 20250313,6880,6900,7150,6630,319034,2192041615,00,0.00,N,2,10, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 05dd00c8f736..d98850532589 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 +20250318,5780,5210,5980,5210,1597,8573230,00,0.00,N,2,230, 20250317,5550,5210,5550,4750,6007,31474805,00,0.00,N,5,-30, 20250314,5580,5200,5590,5200,19,105040,00,0.00,N,5,-10, 20250313,5590,5590,5590,5590,5,27950,00,0.00,N,3,0, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 662f8d25e458..fa62fa32b4b9 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 +20250318,8280,8420,8530,8230,43442,362620200,00,0.00,N,5,-220, 20250317,8500,8400,8600,8370,82878,703868850,00,0.00,N,2,140, 20250314,8360,8190,8450,8120,82915,690517360,00,0.00,N,2,220, 20250313,8140,8370,8480,8080,89376,736385905,00,0.00,N,5,-110, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 84189a9bfd06..a6b0819a3f3e 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 +20250318,7350,7340,7360,7000,175882,1268131750,00,0.00,N,2,90, 20250317,7260,7540,7650,7150,210041,1541942085,00,0.00,N,5,-300, 20250314,7560,7700,7920,7460,205348,1575369310,00,0.00,N,5,-150, 20250313,7710,7300,7850,7210,307859,2336352375,00,0.00,N,2,420, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 4ec11f1533c5..483112f49f9a 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 +20250318,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, 20250317,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20250314,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, -20250313,1300,1300,1300,1300,0,0,00,0.00,Y,3,0, +20250314,1300,1300,1300,1300,0,0,00,0.00,N,3,0, +20250313,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250312,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250311,1300,1300,1300,1300,0,0,00,0.00,N,3,0, 20250310,1300,1300,1300,1300,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 1978d42cdf0d..25d19d2e5a87 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 +20250318,4130,4030,4140,4010,13419,54490120,00,0.00,N,2,120, 20250317,4010,4265,4265,3995,52107,210642568,00,0.00,N,5,-255, 20250314,4265,4385,4385,4115,48474,204426604,00,0.00,N,5,-70, 20250313,4335,4410,4715,4290,61726,276231482,00,0.00,N,5,-115, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index c3d77997415b..968347146264 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,499,499,499,499,0,0,00,0.00,Y,3,0, -20250314,499,499,499,499,0,0,00,0.00,Y,0,0, -20250313,499,499,499,499,0,0,00,0.00,Y,0,0, +20250318,499,499,499,499,0,0,00,0.00,Y,3,0, +20250317,499,499,499,499,0,0,00,0.00,Y,0,0, +20250314,499,499,499,499,0,0,00,0.00,N,0,0, +20250313,499,499,499,499,0,0,00,0.00,N,0,0, 20250312,499,499,499,499,0,0,00,0.00,N,0,0, 20250311,499,499,499,499,0,0,00,0.00,N,0,0, 20250310,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index eed132b74c97..c15c1fb668c7 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 +20250318,1740,1756,1760,1715,18453,32083216,00,0.00,N,5,-16, 20250317,1756,1740,1758,1727,33342,58161518,00,0.00,N,2,26, 20250314,1730,1727,1745,1724,21841,37802768,00,0.00,N,2,3, 20250313,1727,1828,1830,1720,83028,146187006,00,0.00,N,5,-19, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 64295f23113d..89dd55995a23 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250314,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250313,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250318,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250317,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250314,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250313,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250312,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250311,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250310,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index b11f572d769a..4f9fec59309f 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 +20250318,2230,2225,2270,2225,132696,297590797,00,0.00,N,3,0, 20250317,2230,2300,2300,2225,426315,965943302,00,0.00,N,5,-30, 20250314,2260,2220,2330,2210,475271,1073662792,00,0.00,N,2,40, 20250313,2220,2135,2290,2100,874804,1934632357,00,0.00,N,2,120, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index d4fba20acfd0..4a8c0c17db5e 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 +20250318,2210,2430,2430,2210,287685,660303476,00,0.00,N,5,-190, 20250317,2400,2375,2415,2340,35577,84563706,00,0.00,N,2,25, 20250314,2375,2335,2400,2320,90586,214931523,00,0.00,N,2,20, 20250313,2355,2410,2435,2330,106286,251186963,00,0.00,N,5,-55, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 0afcf5127903..6d28507bb275 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 +20250318,2695,2700,2700,2505,2554,6709875,00,0.00,N,2,35, 20250317,2660,2655,2690,2550,629,1638940,00,0.00,N,2,5, 20250314,2655,2690,2690,2600,583,1546600,00,0.00,N,2,25, 20250313,2630,2695,2695,2570,6442,16814935,00,0.00,N,2,25, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 00f72289896e..7297522d2b78 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,449,458,458,374,10508,3941554,00,0.00,N,2,10, 20250317,439,447,447,346,5,2023,00,0.00,N,2,36, 20250314,403,490,490,403,502,202605,00,0.00,N,4,-70, 20250313,473,473,473,473,15,7095,00,0.00,N,4,-83, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 664cf045f695..e8d5fdb74d98 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 +20250318,30900,31200,32500,30000,3604,110500050,00,0.00,N,5,-1350, 20250317,32250,31150,32550,31150,3102,99727600,00,0.00,N,2,1100, 20250314,31150,28000,31450,28000,12602,375052150,00,0.00,N,2,2800, 20250313,28350,27950,28550,27700,4018,113446400,00,0.00,N,2,400, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 7d54b4004f44..290404547622 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 +20250318,4015,4050,4085,4010,235889,954399777,00,0.00,N,5,-55, 20250317,4070,4135,4135,4035,360188,1467434502,00,0.00,N,5,-10, 20250314,4080,4080,4145,4045,495818,2027664397,00,0.00,N,5,-90, 20250313,4170,4150,4240,4120,759429,3162544371,00,0.00,N,5,-105, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 5d585ca841af..e794a3ba8403 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 +20250318,15870,16340,16340,15820,62925,1006136475,00,0.00,N,5,-370, 20250317,16240,15900,16400,15900,85283,1385129480,00,0.00,N,2,420, 20250314,15820,15920,16120,15670,84104,1335917555,00,0.00,N,3,0, 20250313,15820,16350,16360,15790,131773,2107888315,00,0.00,N,5,-400, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index fcd92d578c05..94a402aac140 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 +20250318,13500,13500,13610,13200,17565,236005355,00,0.00,N,2,50, 20250317,13450,12920,13800,12920,24515,329925190,00,0.00,N,2,540, 20250314,12910,13130,13440,12900,34208,448843590,00,0.00,N,5,-230, 20250313,13140,13500,13850,13060,16589,219450650,00,0.00,N,5,-260, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index b627a257f95e..ad454581bc12 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 +20250318,5770,5930,6230,5750,473288,2833022485,00,0.00,N,2,50, 20250317,5720,5750,5790,5665,50948,291341765,00,0.00,N,5,-10, 20250314,5730,5580,5770,5580,71876,410079450,00,0.00,N,2,150, 20250313,5580,5570,5690,5550,58500,327340980,00,0.00,N,2,40, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 5c2acbe493d5..4b35498c0eaa 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 +20250318,642,636,655,605,1272127,811543147,00,0.00,N,2,4, 20250317,638,660,660,629,1220290,778158950,00,0.00,N,5,-9, 20250314,647,706,706,638,3202946,2111245173,00,0.00,N,5,-59, 20250313,706,671,737,671,2758030,1949932457,00,0.00,N,2,36, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 5778324549ab..84be302ca2d8 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,967,967,967,967,0,0,00,0.00,Y,3,0, -20250314,967,967,967,967,0,0,00,0.00,Y,0,0, -20250313,967,967,967,967,0,0,00,0.00,Y,0,0, +20250318,967,967,967,967,0,0,00,0.00,Y,3,0, +20250317,967,967,967,967,0,0,00,0.00,Y,0,0, +20250314,967,967,967,967,0,0,00,0.00,N,0,0, +20250313,967,967,967,967,0,0,00,0.00,N,0,0, 20250312,967,967,967,967,0,0,00,0.00,N,0,0, 20250311,967,967,967,967,0,0,00,0.00,N,0,0, 20250310,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index b33f0e762502..0fa11dacc315 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 +20250318,25200,24300,25500,23900,484635,12076951875,00,0.00,N,2,750, 20250317,24450,24450,24750,23400,616334,14800070300,00,0.00,N,5,-450, 20250314,24900,23400,26600,23200,2143390,54003093375,00,0.00,N,2,2200, 20250313,22700,22650,23450,22600,203353,4668967500,00,0.00,N,2,200, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index e2b655b5904f..9e4c1ea37209 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 +20250318,2030,2110,2125,1972,139478,284789269,00,0.00,N,5,-70, 20250317,2100,2105,2590,2085,680019,1581010173,00,0.00,N,5,-5, 20250314,2105,2100,2145,2070,16720,35280239,00,0.00,N,5,-5, 20250313,2110,2170,2195,2110,27270,57970161,00,0.00,N,5,-90, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index c7ff4ae624f3..916802b8de46 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 +20250318,4490,4565,4680,4490,114047,520201029,00,0.00,N,5,-75, 20250317,4565,4745,4745,4550,101093,465888433,00,0.00,N,5,-105, 20250314,4670,4645,4755,4610,109348,513587967,00,0.00,N,2,25, 20250313,4645,4405,5000,4405,1391755,6653206344,00,0.00,N,2,275, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index d6889211aa03..cc83c584386c 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 +20250318,3490,3240,3925,3225,10191365,37609692834,00,0.00,N,2,245, 20250317,3245,3260,3265,3200,286468,926417905,00,0.00,N,2,5, 20250314,3240,3125,3560,3120,3603942,12266241015,00,0.00,N,2,115, 20250313,3125,3220,3230,3125,183127,579787251,00,0.00,N,5,-45, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 2482fd1babc9..883652c286d2 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 +20250318,1442,1442,1455,1376,15197,21740531,00,0.00,N,3,0, 20250317,1442,1416,1450,1415,9147,13218728,00,0.00,N,2,2, 20250314,1440,1401,1445,1401,6113,8766116,00,0.00,N,2,29, 20250313,1411,1399,1475,1399,14058,20221848,00,0.00,N,5,-3, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 4f2cabba25a8..0b26f1dd4ae5 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 +20250318,10940,10900,11030,10880,1778,19392120,00,0.00,N,2,60, 20250317,10880,10900,11030,10880,2314,25226820,00,0.00,N,5,-20, 20250314,10900,10850,10930,10840,1006,10941430,00,0.00,N,2,20, 20250313,10880,10950,10950,10870,1402,15266365,00,0.00,N,3,0, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index a4ba02fe73c9..0a54c8f603f7 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 +20250318,3570,3495,3585,3470,32561,115016965,00,0.00,N,2,65, 20250317,3505,3450,3600,3400,50392,176258675,00,0.00,N,2,5, 20250314,3500,3455,3540,3455,24008,84157425,00,0.00,N,2,10, 20250313,3490,3460,3540,3405,10854,37614261,00,0.00,N,2,30, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 89c4befdb4b1..73b99f105c46 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 +20250318,8080,7990,8080,7920,503114,4032937915,00,0.00,N,2,90, 20250317,7990,8020,8090,7850,589034,4683597985,00,0.00,N,2,30, 20250314,7960,7350,8230,7340,2567841,20511595980,00,0.00,N,2,680, 20250313,7280,7630,7650,7280,505748,3742772985,00,0.00,N,5,-250, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 0aaf71063c8f..de0b2155a239 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 +20250318,4930,5050,5050,4915,7188,35776714,00,0.00,N,5,-65, 20250317,4995,5080,5080,4820,28491,139686021,00,0.00,N,5,-35, 20250314,5030,5040,5120,4965,13579,68040880,00,0.00,N,5,-20, 20250313,5050,5260,5260,4990,14992,75540125,00,0.00,N,5,-100, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index bc1cb7c61a72..584d3ee8c194 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250314,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250313,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250318,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250317,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250314,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250313,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250312,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250311,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250310,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 4393c2e9a50b..90c54c91d4e4 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 +20250318,861,900,911,852,232295,203708516,00,0.00,N,5,-37, 20250317,898,881,911,877,154833,138596859,00,0.00,N,2,17, 20250314,881,938,938,877,120340,106860916,00,0.00,N,5,-16, 20250313,897,936,944,897,218349,199436814,00,0.00,N,5,-39, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 38225d9abe35..8e94cabd8eef 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 +20250318,6390,6590,6590,6200,1287,8049500,00,0.00,N,5,-40, 20250317,6430,7000,7000,6100,8214,51893380,00,0.00,N,5,-530, 20250314,6960,7390,7500,6760,5628,40023370,00,0.00,N,5,-60, 20250313,7020,6400,7030,6400,15660,108048220,00,0.00,N,2,900, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index a6be7c33a0a5..9d1a24f862bc 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 +20250318,20700,21900,22000,20500,531221,11189451400,00,0.00,N,5,-600, 20250317,21300,21850,22350,20850,1196287,25889106025,00,0.00,N,2,250, 20250314,21050,21000,21650,20200,1164228,24416521400,00,0.00,N,2,100, 20250313,20950,20950,21800,20400,1665765,34795645325,00,0.00,N,2,500, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 8ad8205d1459..740d3ffebd70 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250314,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250313,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250318,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250317,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250314,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250313,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250312,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250311,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250310,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 393e138f4deb..a4b596800152 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 +20250318,3880,4045,4150,3880,134447,531301571,00,0.00,N,5,-165, 20250317,4045,4035,4095,3975,80248,323147149,00,0.00,N,5,-20, 20250314,4065,4080,4160,4020,73718,301273624,00,0.00,N,5,-55, 20250313,4120,4115,4230,4035,196233,809504717,00,0.00,N,2,105, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 4295b9079a05..118d028f7a59 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,340,400,400,400,0,0,00,0.00,Y,4,-60, -20250314,400,320,400,320,11,3600,00,0.00,Y,2,24, +20250318,289,289,389,289,38,11602,00,0.00,N,4,-51, +20250317,340,340,340,340,0,0,00,0.00,N,3,-60, +20250314,400,320,400,320,11,3600,00,0.00,N,2,24, 20250313,376,281,376,280,16,4581,00,0.00,N,2,47, 20250312,329,298,335,250,42,12557,00,0.00,N,2,37, 20250311,292,292,292,292,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 796cd3ccd682..79387b66d1d3 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 +20250318,2810,2850,2880,2795,95378,269608107,00,0.00,N,5,-50, 20250317,2860,2910,2915,2860,83958,241171249,00,0.00,N,5,-50, 20250314,2910,2865,2930,2850,51264,148948684,00,0.00,N,2,40, 20250313,2870,2905,2940,2860,76979,222993077,00,0.00,N,5,-55, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 514e2cc78e36..da4dfbe99b53 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2325,2325,2325,2325,0,0,00,0.00,Y,3,0, -20250314,2325,2325,2325,2325,0,0,00,0.00,Y,0,0, -20250313,2325,2325,2325,2325,0,0,00,0.00,Y,0,0, +20250318,2165,2320,2320,2080,184773,402350957,00,0.00,N,5,-160, +20250317,2325,2325,2325,2325,0,0,00,0.00,N,0,0, +20250314,2325,2325,2325,2325,0,0,00,0.00,N,0,0, +20250313,2325,2325,2325,2325,0,0,00,0.00,N,0,0, 20250312,2325,2400,2435,2325,23013,54238500,00,0.00,N,5,-75, 20250311,2400,2250,2465,2250,33734,79029252,00,0.00,N,2,75, 20250310,2325,2460,2460,2300,34872,82535817,00,0.00,N,5,-155, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 3e6e936185b8..4d012e47ad53 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 +20250318,3045,3040,3145,3040,8660,26525730,00,0.00,N,2,5, 20250317,3040,3075,3100,3015,6139,18594650,00,0.00,N,2,25, 20250314,3015,3045,3075,3010,5158,15615240,00,0.00,N,5,-60, 20250313,3075,3050,3160,3050,4049,12595470,00,0.00,N,2,30, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index cba7f994afa8..0075b8cd14d8 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 +20250318,20550,21000,21350,20100,72824,1498824125,00,0.00,N,5,-50, 20250317,20600,20300,20900,19690,98762,2016701585,00,0.00,N,2,500, 20250314,20100,19140,20200,19050,84302,1668211210,00,0.00,N,2,960, 20250313,19140,18820,19450,18560,56360,1067880970,00,0.00,N,2,320, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 3dae64e37de1..bb25fd6580a6 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, 20250317,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250314,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250313,3200,3180,3200,3180,7500,23955000,00,0.00,Y,2,100, +20250314,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250313,3200,3180,3200,3180,7500,23955000,00,0.00,N,2,100, 20250312,3100,3100,3100,3100,924,2864400,00,0.00,N,2,125, 20250311,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250310,2975,2975,2975,2975,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 625d8be59e16..65dd14aba5a8 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2980,2985,2985,2985,0,0,00,0.00,Y,5,-5, -20250314,2985,2985,2985,2985,0,0,00,0.00,Y,3,-10, -20250313,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, +20250318,2965,2980,2980,2980,0,0,00,0.00,Y,5,-15, +20250317,2980,2980,2980,2980,0,0,00,0.00,Y,3,-5, +20250314,2985,2985,2985,2985,0,0,00,0.00,N,3,-10, +20250313,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250312,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250311,2995,2995,2995,2995,0,0,00,0.00,N,3,0, 20250310,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 608edfdb62c9..b4625df2eb4e 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 +20250318,2100,2150,2160,2090,391270,828690146,00,0.00,N,5,-40, 20250317,2140,2185,2200,2105,577877,1240670695,00,0.00,N,5,-35, 20250314,2175,2185,2225,2165,632941,1388246550,00,0.00,N,5,-45, 20250313,2220,2125,2495,2125,9401282,22050675013,00,0.00,N,2,95, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 240b2d32700a..9669877cefbe 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 +20250318,2380,2320,2390,2295,9403,22209415,00,0.00,N,2,50, 20250317,2330,2305,2355,2240,21793,49757520,00,0.00,N,3,0, 20250314,2330,2300,2350,2300,22954,53160830,00,0.00,N,2,15, 20250313,2315,2530,2545,2300,72828,174095985,00,0.00,N,5,-140, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 6b8c6d1f9776..3c56659c363a 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 +20250318,540,584,584,540,133907,73746365,00,0.00,N,5,-11, 20250317,551,552,568,549,175905,97888380,00,0.00,N,5,-1, 20250314,552,570,570,545,183630,101729122,00,0.00,N,5,-18, 20250313,570,572,580,570,251221,144270021,00,0.00,N,5,-11, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 166154b7118d..0952a64c6129 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 +20250318,4470,4425,4520,4425,25359,113279520,00,0.00,N,2,45, 20250317,4425,4300,4445,4300,19374,84741867,00,0.00,N,2,90, 20250314,4335,4295,4380,4265,15637,67281793,00,0.00,N,2,60, 20250313,4275,4250,4330,4240,23469,100542164,00,0.00,N,5,-5, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index f773a53e931d..a232da787b66 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 +20250318,12160,12310,12330,12110,211649,2585244680,00,0.00,N,5,-60, 20250317,12220,12290,12330,12070,226957,2766886755,00,0.00,N,3,0, 20250314,12220,11950,12260,11950,226868,2759076920,00,0.00,N,2,210, 20250313,12010,11970,12220,11960,398757,4818400835,00,0.00,N,2,60, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 861b4b2001ca..16a2c367682e 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 +20250318,902,898,903,893,10079,9067268,00,0.00,N,5,-1, 20250317,903,908,908,890,44366,39933580,00,0.00,N,5,-5, 20250314,908,930,950,887,207619,189461213,00,0.00,N,2,6, 20250313,902,905,908,896,52036,48038595,00,0.00,N,5,-3, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index d9249021f5d7..cc381d31968e 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 +20250318,11250,11240,11470,11240,10099,114191265,00,0.00,N,5,-80, 20250317,11330,11250,11490,11230,17010,192885465,00,0.00,N,2,60, 20250314,11270,11000,11320,10900,6846,76117485,00,0.00,N,2,190, 20250313,11080,11470,11470,11020,13480,150244595,00,0.00,N,5,-150, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index ac984e47cd62..09606bfbc5bf 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 +20250318,7540,6940,7700,6820,807428,5952835710,00,0.00,N,2,680, 20250317,6860,6870,7020,6670,285025,1957221500,00,0.00,N,5,-190, 20250314,7050,6100,7360,6090,1116244,7819660475,00,0.00,N,2,970, 20250313,6080,6190,6370,6050,160066,991052250,00,0.00,N,5,-110, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 1f794504773b..f17669247b01 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, -20250314,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250313,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250318,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250317,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250314,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250313,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250312,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250311,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250310,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index cec15750c7f8..0b94074fe938 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250314,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250313,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250318,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250317,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250314,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250313,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250312,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250311,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250310,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index b9d711bb6510..ce68243ace44 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 +20250318,7430,7390,7540,7260,179688,1328890100,00,0.00,N,2,40, 20250317,7390,7240,7400,7130,198665,1438025915,00,0.00,N,2,150, 20250314,7240,7200,7360,7200,98675,716002990,00,0.00,N,2,40, 20250313,7200,7550,7610,7170,219822,1610079200,00,0.00,N,5,-320, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 037a92152862..d4682eed090b 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, -20250314,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250313,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250318,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250317,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250314,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250313,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250312,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250311,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250310,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index ff8e5335f4e5..e1ba8c96c976 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,10620,11070,11530,10550,1312443,14428123195,00,0.00,N,5,-530, 20250317,11150,12200,12250,11150,2074531,24454900915,00,0.00,N,5,-960, 20250314,12110,11700,12300,11320,3309518,39182620770,00,0.00,N,2,110, 20250313,12000,12600,13370,11940,7888805,99997426070,00,0.00,N,2,170, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index bf284f174de1..eaffe235dfd2 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 +20250318,46100,47650,47750,44400,855735,39226971925,00,0.00,N,5,-1550, 20250317,47650,49900,50500,46150,948013,45075156475,00,0.00,N,5,-2050, 20250314,49700,45200,49750,44500,1200389,57579686550,00,0.00,N,2,4400, 20250313,45300,47500,49650,44050,1133089,52441286300,00,0.00,N,5,-1050, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 7a7f153117c5..eda2c7f01360 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,612,612,612,612,0,0,00,0.00,Y,3,0, -20250314,612,612,612,612,0,0,00,0.00,Y,0,0, -20250313,612,612,612,612,0,0,00,0.00,Y,0,0, +20250318,612,612,612,612,0,0,00,0.00,Y,3,0, +20250317,612,612,612,612,0,0,00,0.00,Y,0,0, +20250314,612,612,612,612,0,0,00,0.00,N,0,0, +20250313,612,612,612,612,0,0,00,0.00,N,0,0, 20250312,612,612,612,612,0,0,00,0.00,N,0,0, 20250311,612,612,612,612,0,0,00,0.00,N,0,0, 20250310,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 33abc788200a..f5caf06ab5e1 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250317,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250314,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250313,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250314,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250313,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250312,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250311,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250310,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 013e723f1c3b..8ba6864ac17a 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 +20250318,912,915,926,891,27385,24778934,00,0.00,N,2,2, 20250317,910,893,949,893,30042,27128059,00,0.00,N,2,5, 20250314,905,916,934,891,27343,24762777,00,0.00,N,5,-10, 20250313,915,960,960,911,32992,30451499,00,0.00,N,5,-15, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index bd6c9e33d495..55da9fd7402c 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 +20250318,10450,10380,10470,10350,10680,111420490,00,0.00,N,2,180, 20250317,10270,10380,10480,10270,17010,176398600,00,0.00,N,5,-110, 20250314,10380,10500,10500,10300,11379,117929995,00,0.00,N,2,30, 20250313,10350,10430,10520,10320,8770,90912410,00,0.00,N,5,-30, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 4deecebfb4a4..3a4f642fe5fe 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 +20250318,361,358,365,349,500791,177913760,00,0.00,N,2,3, 20250317,358,372,377,356,641198,232683406,00,0.00,N,5,-13, 20250314,371,378,378,363,503551,185538695,00,0.00,N,5,-3, 20250313,374,388,390,374,297512,112941493,00,0.00,N,5,-8, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index fa93fca0431d..bc3cdfa46038 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 +20250318,1767,1750,1847,1730,29142,50930453,00,0.00,N,2,17, 20250317,1750,1758,1775,1700,5744,10051659,00,0.00,N,5,-8, 20250314,1758,1762,1790,1743,17554,30947254,00,0.00,N,5,-1, 20250313,1759,1761,1795,1721,12917,22672970,00,0.00,N,3,0, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 66d1ec5ce799..ec54e980364d 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 +20250318,8440,8370,8620,8120,92293,778452430,00,0.00,N,5,-10, 20250317,8450,8000,8560,7640,259857,2148933585,00,0.00,N,2,550, 20250314,7900,7850,8090,7730,58657,459446250,00,0.00,N,2,70, 20250313,7830,7880,8180,7720,62538,495238890,00,0.00,N,5,-70, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 91e5539b7bb2..1897fc726fe9 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 +20250318,17480,16970,17760,16910,170894,2958043410,00,0.00,N,2,510, 20250317,16970,17810,17820,14500,978823,15856260740,00,0.00,N,5,-1650, 20250314,18620,18200,18990,18000,107315,2004401705,00,0.00,N,2,320, 20250313,18300,18400,18590,18000,119645,2181648205,00,0.00,N,5,-100, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 41b0a2244792..a7a5c3959846 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 +20250318,6380,6480,7000,6340,105344,697354455,00,0.00,N,5,-10, 20250317,6390,6420,7570,6360,494477,3495200950,00,0.00,N,5,-20, 20250314,6410,6450,6500,6370,3231,20802875,00,0.00,N,5,-40, 20250313,6450,6540,6540,6390,2716,17603020,00,0.00,N,5,-90, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 5ce58d0bd9ea..1bfa5de5df26 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 +20250318,1767,1770,1785,1766,20695,36656628,00,0.00,N,5,-19, 20250317,1786,1775,1856,1765,50325,89501956,00,0.00,N,2,6, 20250314,1780,1786,1820,1773,40122,71754196,00,0.00,N,5,-6, 20250313,1786,1875,1875,1740,62901,113475863,00,0.00,N,5,-62, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index a1854c6f97d0..c08990b4db56 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 +20250318,5560,5110,5650,5010,21869,116805120,00,0.00,N,2,450, 20250317,5110,5020,5220,4810,7752,39505975,00,0.00,N,2,150, 20250314,4960,5200,5200,4910,915,4555055,00,0.00,N,5,-80, 20250313,5040,5180,5180,4900,8743,43266625,00,0.00,N,5,-50, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 3e9d1d289657..3fba259fcbc4 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 +20250318,35700,36100,36900,35600,132980,4805550025,00,0.00,N,5,-150, 20250317,35850,37600,37600,35800,158077,5730984475,00,0.00,N,5,-750, 20250314,36600,34550,37325,34550,289682,10536595725,00,0.00,N,2,1850, 20250313,34750,34700,36500,34700,297782,10563861125,00,0.00,N,2,350, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 0751fc2e4b34..9df7459d079e 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 +20250318,21550,21600,21900,20800,122364,2629947925,00,0.00,N,3,0, 20250317,21550,22900,22950,21500,119129,2644812850,00,0.00,N,5,-900, 20250314,22450,23150,23500,22450,62152,1424065425,00,0.00,N,5,-500, 20250313,22950,23150,23450,22500,76754,1772505075,00,0.00,N,5,-200, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index d4a72a43801f..e135e308079b 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 +20250318,8900,8980,9020,8850,77717,691128415,00,0.00,N,5,-80, 20250317,8980,8980,9040,8920,24346,218350420,00,0.00,N,3,0, 20250314,8980,8980,9150,8930,36363,326807650,00,0.00,N,3,0, 20250313,8980,8950,9100,8950,42928,387553645,00,0.00,N,5,-20, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 5bdcec429bb5..615457c32f3b 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,229,229,229,229,0,0,00,0.00,Y,3,0, -20250314,229,229,229,229,0,0,00,0.00,Y,0,0, -20250313,229,229,229,229,0,0,00,0.00,Y,0,0, +20250318,229,229,229,229,0,0,00,0.00,Y,3,0, +20250317,229,229,229,229,0,0,00,0.00,Y,0,0, +20250314,229,229,229,229,0,0,00,0.00,N,0,0, +20250313,229,229,229,229,0,0,00,0.00,N,0,0, 20250312,229,229,229,229,0,0,00,0.00,N,0,0, 20250311,229,229,229,229,0,0,00,0.00,N,0,0, 20250310,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 867a7cc64f37..6e3e32aec92b 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 +20250318,11840,11710,11900,11460,1730523,20174788930,00,0.00,N,2,380, 20250317,11460,10600,12020,10520,6506107,74991075365,00,0.00,N,2,1120, 20250314,10340,9990,10460,9990,485713,4998408595,00,0.00,N,2,410, 20250313,9930,10960,10960,9900,915123,9403263475,00,0.00,N,5,-450, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index c966b39dfb51..22d3fcc7c56b 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 +20250318,3900,4100,4100,3900,610,2392910,00,0.00,N,5,-95, 20250317,3995,4090,4090,3900,1660,6575810,00,0.00,N,3,0, 20250314,3995,4095,4095,3900,726,2877965,00,0.00,N,5,-85, 20250313,4080,4100,4100,3900,2635,10745940,00,0.00,N,2,185, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 7d3d44d239e6..acf6b82f52f2 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 +20250318,9700,9850,10350,9590,1062684,10567639505,00,0.00,N,5,-110, 20250317,9810,9670,10130,9470,490446,4789352185,00,0.00,N,2,370, 20250314,9440,9390,9750,9310,287136,2741562070,00,0.00,N,2,50, 20250313,9390,9600,9670,9200,298977,2819848970,00,0.00,N,5,-210, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 300671d8fd61..f05f906c8746 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 +20250318,2370,2405,2450,2340,49218,117387998,00,0.00,N,5,-5, 20250317,2375,2380,2405,2315,95704,225070315,00,0.00,N,2,55, 20250314,2320,2355,2375,2270,75477,174256686,00,0.00,N,5,-30, 20250313,2350,2410,2500,2350,181867,441382232,00,0.00,N,5,-35, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 3041c4bf448d..14bd6971602e 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,14490,14490,14490,14490,1,14490,00,0.00,N,2,990, +20250318,14490,14490,14490,14490,0,0,00,0.00,Y,3,0, +20250317,14490,14490,14490,14490,1,14490,00,0.00,Y,2,990, 20250314,13500,13500,13500,13500,1,13500,00,0.00,N,2,10, 20250313,13490,14000,14000,12500,101,1266490,00,0.00,N,5,-1010, 20250312,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 13b620d73486..c26cfba8c1f4 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 +20250318,669,638,677,638,10012,6388100,00,0.00,N,5,-9, 20250317,678,699,699,630,11855,7537047,00,0.00,N,2,48, 20250314,630,720,720,538,425,233275,00,0.00,N,5,-2, 20250313,632,690,690,535,9202,5823587,00,0.00,N,2,3, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index cd95548405a9..8fbff1f08334 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1450,1450,1450,1450,1,1450,00,0.00,N,2,186, 20250317,1264,1264,1264,1264,1,1264,00,0.00,N,3,0, 20250314,1264,1264,1264,1264,0,0,00,0.00,N,3,-223, 20250313,1487,1487,1487,1487,1,1487,00,0.00,N,2,190, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 692e6e375fbc..28ae096a5f40 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 +20250318,11550,11600,11640,11490,47203,544316365,00,0.00,N,5,-80, 20250317,11630,11370,11710,11370,110150,1269918460,00,0.00,N,2,300, 20250314,11330,11100,11520,11060,83097,939701280,00,0.00,N,2,230, 20250313,11100,11160,11180,11030,71926,797827635,00,0.00,N,2,100, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 3149dbc33835..f4e698ced3dd 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 +20250318,1064,1068,1074,1060,52073,55425979,00,0.00,N,5,-10, 20250317,1074,1084,1089,1071,38627,41606276,00,0.00,N,5,-8, 20250314,1082,1073,1084,1070,55667,59884454,00,0.00,N,2,9, 20250313,1073,1108,1110,1064,42441,45929058,00,0.00,N,5,-16, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index a0045c7b2f23..2f7756bf08e3 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 +20250318,3840,3805,3950,3790,74153,283806891,00,0.00,N,2,40, 20250317,3800,3740,3900,3715,72423,273842607,00,0.00,N,2,60, 20250314,3740,3670,3765,3670,41018,152875626,00,0.00,N,2,35, 20250313,3705,3780,3800,3690,81583,303914452,00,0.00,N,5,-55, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 14d762b23d91..29c2c14b802b 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 +20250318,13960,14000,14040,13860,13977,194623370,00,0.00,N,3,0, 20250317,13960,14430,14440,13870,16140,225676420,00,0.00,N,5,-120, 20250314,14080,13900,14130,13770,16802,234436335,00,0.00,N,2,80, 20250313,14000,13950,14120,13730,8876,123572380,00,0.00,N,2,150, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index b8fe29401383..94b55d1c20aa 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 +20250318,8790,8730,8820,8500,53434,465921920,00,0.00,N,2,140, 20250317,8650,8800,8800,8550,45410,390854335,00,0.00,N,5,-50, 20250314,8700,8470,8790,8430,53098,461775205,00,0.00,N,2,230, 20250313,8470,8650,8650,8450,33391,284558630,00,0.00,N,5,-90, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 93aed606191d..22e6ee2b35ca 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 +20250318,3375,3450,3450,3280,12925,43498722,00,0.00,N,2,5, 20250317,3370,3390,3440,3305,9074,30360320,00,0.00,N,5,-20, 20250314,3390,3325,3390,3290,18004,59920875,00,0.00,N,2,65, 20250313,3325,3425,3430,3325,8326,27981288,00,0.00,N,5,-20, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index cbabb733ef14..aa9c5845237f 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 +20250318,3595,3560,3615,3500,86685,308493800,00,0.00,N,2,40, 20250317,3555,3650,3740,3485,187586,676397856,00,0.00,N,5,-110, 20250314,3665,3555,3770,3555,156174,575546074,00,0.00,N,2,110, 20250313,3555,3590,3715,3550,109079,391913279,00,0.00,N,5,-75, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index d66f27ebea27..9ac76fdc8576 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 +20250318,1000,1000,1000,1000,1,1000,00,0.00,N,2,8, 20250317,992,992,992,992,2,1984,00,0.00,N,5,-1, 20250314,993,993,993,993,2,1986,00,0.00,N,5,-1, 20250313,994,994,994,994,16,15904,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index b00fe205bc1b..e7e27c382dd8 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 +20250318,28400,28050,28400,27900,20598,580345750,00,0.00,N,2,150, 20250317,28250,28000,28500,27600,54306,1528856950,00,0.00,N,2,350, 20250314,27900,28200,28400,27550,64790,1803728525,00,0.00,N,5,-300, 20250313,28200,28650,28950,28050,42809,1212773075,00,0.00,N,5,-600, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 4c2193ae45c5..e2190fd76cf2 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 +20250318,2495,2600,2600,2415,1555,3785745,00,0.00,N,2,85, 20250317,2410,2700,2700,2400,1637,3960580,00,0.00,N,5,-290, 20250314,2700,2700,2700,2400,1705,4161440,00,0.00,N,2,50, 20250313,2650,2695,2700,2600,527,1419105,00,0.00,N,5,-45, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 25b8a4732d61..e5a8dc1a38f2 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 +20250318,3045,3030,3050,2970,122001,385169740,00,0.00,N,2,65, 20250317,2980,2945,3015,2940,31878,94360895,00,0.00,N,2,5, 20250314,2975,2930,3100,2930,98972,293497098,00,0.00,N,5,-25, 20250313,3000,3000,3025,2930,60161,179097767,00,0.00,N,3,0, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index a627e3839d1a..1a654c3f4ffa 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 +20250318,77200,76000,77900,75300,92335,7111162300,00,0.00,N,2,1000, 20250317,76200,76300,76500,74600,70679,5321401250,00,0.00,N,2,600, 20250314,75600,74800,76500,74100,82500,6251584700,00,0.00,N,2,1200, 20250313,74400,75000,75300,73400,112137,8322544150,00,0.00,N,2,300, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 4ecc8c9349b9..87ea225ac588 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 +20250318,3870,3850,3895,3825,5747,22111220,00,0.00,N,3,0, 20250317,3870,3870,3930,3855,4439,17267725,00,0.00,N,3,0, 20250314,3870,3850,3890,3765,4191,15959086,00,0.00,N,2,20, 20250313,3850,3835,3890,3835,8298,32076900,00,0.00,N,2,15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 5a7050eb9aa5..0374fc851ab6 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 +20250318,5700,5760,5760,5650,56253,320611230,00,0.00,N,5,-60, 20250317,5760,5820,5850,5620,102270,583123540,00,0.00,N,5,-50, 20250314,5810,5840,5900,5800,58589,342461805,00,0.00,N,5,-30, 20250313,5840,5950,5990,5810,90007,527376405,00,0.00,N,5,-50, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 284cc14c272c..9bf733c0ebf9 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 +20250318,20600,21500,21750,20500,297539,6221728925,00,0.00,N,5,-750, 20250317,21350,22400,22400,21200,284808,6148675050,00,0.00,N,5,-850, 20250314,22200,22100,22850,21700,363823,8059215250,00,0.00,N,2,400, 20250313,21800,21700,22400,20900,464882,10099862325,00,0.00,N,2,400, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index eea3012f6ac4..14c1cc89339f 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 +20250318,1774,1810,1810,1761,21058,37637995,00,0.00,N,5,-6, 20250317,1780,1803,1803,1761,16383,29202091,00,0.00,N,2,11, 20250314,1769,1787,1794,1761,9852,17545122,00,0.00,N,5,-10, 20250313,1779,1810,1810,1770,14087,25162904,00,0.00,N,5,-22, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 4bcc9d6fdcb2..7b75d3c28edd 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 +20250318,3000,3015,3035,2995,13496,40562299,00,0.00,N,5,-25, 20250317,3025,3025,3040,3005,15421,46602910,00,0.00,N,2,5, 20250314,3020,3040,3055,3000,40988,123808450,00,0.00,N,5,-15, 20250313,3035,3105,3105,3035,46257,141472180,00,0.00,N,5,-70, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index d4f9f77347f7..603e2492ed45 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 +20250318,600,678,678,578,153,89136,00,0.00,N,5,-79, 20250317,679,679,679,557,17,10149,00,0.00,N,2,26, 20250314,653,881,881,653,11,8478,00,0.00,N,4,-115, 20250313,768,768,768,768,1,768,00,0.00,N,2,99, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 278e334bdb8f..641bbd7f2dcd 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 +20250318,3080,2995,3150,2995,6651,20576590,00,0.00,N,2,50, 20250317,3030,2980,3100,2980,2207,6663115,00,0.00,N,2,25, 20250314,3005,3055,3125,2985,3850,11608350,00,0.00,N,5,-15, 20250313,3020,3000,3145,3000,9180,28246526,00,0.00,N,2,20, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 16edae6038b6..d4c9edd86534 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 +20250318,3650,3675,3675,3615,5383,19560100,00,0.00,N,5,-5, 20250317,3655,3650,3695,3645,10579,38711905,00,0.00,N,5,-50, 20250314,3705,3640,3720,3500,16873,61835520,00,0.00,N,2,85, 20250313,3620,3630,3670,3560,8158,29573380,00,0.00,N,5,-10, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 85a1ead8aa15..168440a27e2e 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 +20250318,250,247,262,241,369573,92228725,00,0.00,N,2,1, 20250317,249,269,270,230,670124,165197306,00,0.00,N,5,-11, 20250314,260,249,275,243,346954,89459497,00,0.00,N,2,8, 20250313,252,248,265,230,538786,130387357,00,0.00,N,2,3, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 37b3e37cfc2f..153160735674 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 +20250318,1475,1520,1520,1470,18234,27030429,00,0.00,N,5,-26, 20250317,1501,1540,1540,1493,28236,42540726,00,0.00,N,5,-17, 20250314,1518,1459,1519,1458,103358,155010246,00,0.00,N,2,57, 20250313,1461,1488,1520,1461,31491,46327250,00,0.00,N,5,-19, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 1f18782766df..cd8d3c854042 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 +20250318,11110,11110,11210,11110,2637,29372425,00,0.00,N,5,-110, 20250317,11220,11350,11540,11020,4104,45909640,00,0.00,N,5,-10, 20250314,11230,11230,11230,11060,1269,14195010,00,0.00,N,3,0, 20250313,11230,11230,11340,11120,1471,16504620,00,0.00,N,3,0, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index a06be2cab867..d638450fac88 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 +20250318,6550,6850,6850,6490,70935,467645645,00,0.00,N,5,-260, 20250317,6810,6760,6880,6700,50483,342705110,00,0.00,N,2,90, 20250314,6720,6630,6820,6600,60299,404005245,00,0.00,N,2,50, 20250313,6670,6910,6970,6670,52050,353459490,00,0.00,N,5,-230, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index dbe276f742f5..63f8762954a8 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 +20250318,10920,10890,10920,10560,737064,7902546595,00,0.00,N,5,-100, 20250317,11020,10690,11470,10560,2011683,22295401250,00,0.00,N,2,470, 20250314,10550,10790,11180,10360,2211734,23981209325,00,0.00,N,5,-130, 20250313,10680,10010,11300,9910,3233366,34616396840,00,0.00,N,2,790, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 0f6c9a942ab3..f7b369366f40 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 +20250318,5170,5070,5380,5070,64676,337797025,00,0.00,N,2,80, 20250317,5090,5150,5200,5030,78319,398875455,00,0.00,N,5,-110, 20250314,5200,4850,5800,4850,470995,2521017682,00,0.00,N,2,350, 20250313,4850,5050,5050,4755,58912,286557801,00,0.00,N,5,-130, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 7b7dbf9a65b3..51edccb99a97 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 +20250318,25450,26700,26800,25250,305342,7920885775,00,0.00,N,5,-650, 20250317,26100,26300,26800,26050,253192,6665082675,00,0.00,N,2,100, 20250314,26000,25450,26400,25200,259545,6746509250,00,0.00,N,2,700, 20250313,25300,26400,26450,25300,325981,8379838475,00,0.00,N,5,-700, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 89c929778a08..ebc703911938 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 +20250318,5130,5180,5300,5050,1871305,9652525925,00,0.00,N,5,-130, 20250317,5260,5510,5560,5170,2874777,15393305155,00,0.00,N,5,-310, 20250314,5570,4630,5840,4530,18426269,100946668877,00,0.00,N,2,880, 20250313,4690,4950,4950,4595,1972385,9356573428,00,0.00,N,5,-305, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index afc918e53121..3e3ba37af980 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 +20250318,50100,50500,50900,49650,156352,7853205150,00,0.00,N,5,-400, 20250317,50500,49900,50800,49850,157457,7932519750,00,0.00,N,2,950, 20250314,49550,50400,50700,49250,219187,10897071775,00,0.00,N,5,-850, 20250313,50400,51400,51800,49900,380724,19266978850,00,0.00,N,5,-900, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index f96ee4927a6f..ff1158bb8fa8 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 +20250318,8750,8540,8820,8420,306557,2658611175,00,0.00,N,2,260, 20250317,8490,8240,8560,8220,351026,2974816250,00,0.00,N,2,270, 20250314,8220,8360,8380,8010,432592,3527186050,00,0.00,N,5,-130, 20250313,8350,8430,8640,8220,383409,3216976360,00,0.00,N,3,0, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 56a6e07655de..efaca5cfad55 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 +20250318,3145,3145,3170,3110,146051,459227174,00,0.00,N,2,5, 20250317,3140,3315,3315,3120,378303,1204933862,00,0.00,N,5,-105, 20250314,3245,3240,3295,3165,728854,2367030375,00,0.00,N,2,5, 20250313,3240,2915,3580,2915,5091789,17168854227,00,0.00,N,2,365, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index a8923f9ce13a..728f90cfbf53 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 +20250318,44250,44250,44800,43850,58572,2596828875,00,0.00,N,2,250, 20250317,44000,44800,44950,43750,60181,2653544500,00,0.00,N,5,-450, 20250314,44450,45450,46800,44400,155269,7064512375,00,0.00,N,5,-600, 20250313,45050,44700,46000,43350,159932,7154585350,00,0.00,N,2,750, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 61e4b05a8d99..1c8172a1394c 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 +20250318,9960,10310,10310,9870,19697,197369470,00,0.00,N,5,-380, 20250317,10340,10100,10500,9960,44050,453696275,00,0.00,N,2,400, 20250314,9940,9960,10070,9530,8932,87760070,00,0.00,N,5,-20, 20250313,9960,9890,10090,9680,20441,203496490,00,0.00,N,2,280, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 757731821c19..efeee983f61b 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 +20250318,5840,5930,5940,5740,49869,289797900,00,0.00,N,5,-80, 20250317,5920,5770,5920,5770,53756,314725710,00,0.00,N,2,140, 20250314,5780,5690,5910,5570,38932,226257080,00,0.00,N,2,80, 20250313,5700,5790,5840,5660,24084,138074520,00,0.00,N,5,-90, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 0ce2085c1c94..de4172b67db9 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 +20250318,310,313,317,308,125158,39020040,00,0.00,N,5,-3, 20250317,313,321,325,306,230069,72032371,00,0.00,N,5,-8, 20250314,321,319,353,319,1146254,386057624,00,0.00,N,2,2, 20250313,319,316,325,309,378035,119894629,00,0.00,N,2,3, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 7f61092aaeb8..8efa14128ac7 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 +20250318,8330,8430,8470,8180,34233,283710650,00,0.00,N,5,-90, 20250317,8420,8200,8450,8150,39350,327166780,00,0.00,N,2,220, 20250314,8200,7980,8300,7980,43193,353587045,00,0.00,N,2,220, 20250313,7980,8110,8200,7980,54188,436154860,00,0.00,N,5,-110, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 9c7f6601e487..8730ec9bf428 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 +20250318,1413,1467,1493,1407,963011,1378822500,00,0.00,N,5,-51, 20250317,1464,1365,1692,1365,13512547,21164067704,00,0.00,N,2,106, 20250314,1358,1374,1374,1332,43615,58799315,00,0.00,N,5,-8, 20250313,1366,1371,1388,1351,69308,94284031,00,0.00,N,5,-6, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index e7e8471857d9..f7b49b742e45 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 +20250318,26050,26850,26950,26000,27756,731302650,00,0.00,N,5,-600, 20250317,26650,26350,26850,26300,29280,777827850,00,0.00,N,2,50, 20250314,26600,26200,26650,26100,22211,585143525,00,0.00,N,2,400, 20250313,26200,26850,26850,26200,31140,823845700,00,0.00,N,5,-300, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 4a731df3b472..a63e11ce62c6 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 +20250318,4825,4810,4965,4770,81205,393634350,00,0.00,N,5,-5, 20250317,4830,4880,4945,4760,106421,513905467,00,0.00,N,2,75, 20250314,4755,4705,4855,4680,94889,451052015,00,0.00,N,2,50, 20250313,4705,4840,4890,4700,74688,355975116,00,0.00,N,5,-125, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 0cd2506e2642..78f847729cb4 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 +20250318,9900,9830,9900,9810,7,68910,00,0.00,N,2,70, 20250317,9830,9830,9990,9600,70,677980,00,0.00,N,3,0, 20250314,9830,10000,10000,9830,9,89040,00,0.00,N,5,-160, 20250313,9990,9610,9990,9610,55,530450,00,0.00,N,2,200, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 4b4b563ea1d7..5322db60ac06 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 +20250318,2380,2000,2400,2000,257488,587460360,00,0.00,N,2,245, 20250317,2135,2165,2370,2035,85127,180075860,00,0.00,N,5,-65, 20250314,2200,2060,2550,2015,239616,549371593,00,0.00,N,2,155, 20250313,2045,2145,2145,2020,14929,30470285,00,0.00,N,5,-10, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 34c9c4aae6ca..3ca384d56add 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 +20250318,2300,2300,2300,2300,117,269100,00,0.00,N,5,-100, 20250317,2400,2400,2400,2200,27,61300,00,0.00,N,2,50, 20250314,2350,2285,2350,2200,1252,2863325,00,0.00,N,2,60, 20250313,2290,2300,2300,2200,5,11290,00,0.00,N,5,-10, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 0c82696012ee..c13f4eab7f80 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 +20250318,3985,3995,4015,3960,12438,49365424,00,0.00,N,5,-10, 20250317,3995,4100,4120,3955,47029,187284425,00,0.00,N,5,-5, 20250314,4000,3995,4015,3960,50187,200104390,00,0.00,N,3,0, 20250313,4000,4010,4010,3970,5751,22938450,00,0.00,N,3,0, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 75e99af52c5b..e3b9cf43ee4c 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 +20250318,1000,1000,1000,1000,1,1000,00,0.00,N,2,1, 20250317,999,900,1000,850,32,28599,00,0.00,N,3,0, 20250314,999,900,1000,850,23,20499,00,0.00,N,3,0, 20250313,999,1000,1000,850,12,10499,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 2641cb3d02c8..b11ef6e89487 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,415,415,415,415,0,0,00,0.00,Y,3,0, -20250314,415,415,415,415,0,0,00,0.00,Y,0,0, -20250313,415,415,415,415,0,0,00,0.00,Y,0,0, +20250318,415,415,415,415,0,0,00,0.00,Y,3,0, +20250317,415,415,415,415,0,0,00,0.00,Y,0,0, +20250314,415,415,415,415,0,0,00,0.00,N,0,0, +20250313,415,415,415,415,0,0,00,0.00,N,0,0, 20250312,415,415,415,415,0,0,00,0.00,N,0,0, 20250311,415,415,415,415,0,0,00,0.00,N,0,0, 20250310,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 365c1ac3b18c..1cfa11693f68 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 +20250318,1640,1642,1661,1622,21622,35408859,00,0.00,N,5,-5, 20250317,1645,1622,1650,1621,39190,63838114,00,0.00,N,2,23, 20250314,1622,1593,1622,1593,26216,42300750,00,0.00,N,2,16, 20250313,1606,1624,1634,1552,88466,141161454,00,0.00,N,5,-18, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index f9d2aa991a89..b89de1ac2da2 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 +20250318,1195,1213,1213,1180,319350,381387176,00,0.00,N,5,-7, 20250317,1202,1214,1244,1196,526752,637352491,00,0.00,N,5,-16, 20250314,1218,1138,1314,1125,8323067,10421662484,00,0.00,N,2,80, 20250313,1138,1134,1161,1115,413406,469264041,00,0.00,N,5,-15, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 9495aa6e1e93..8df09d476eea 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 +20250318,3275,3210,3305,3200,45096,146354878,00,0.00,N,2,65, 20250317,3210,3290,3300,3170,40519,130016379,00,0.00,N,5,-60, 20250314,3270,3235,3495,3225,135288,452479093,00,0.00,N,2,90, 20250313,3180,3170,3220,3155,24202,77173880,00,0.00,N,2,5, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 0a37dd4bcc2b..4d019f345d99 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 +20250318,5190,5220,5230,5180,5449,28413400,00,0.00,N,5,-20, 20250317,5210,5220,5270,5160,2345,12262830,00,0.00,N,5,-60, 20250314,5270,5160,5270,5150,6183,32265530,00,0.00,N,2,90, 20250313,5180,5240,5260,5110,3767,19622500,00,0.00,N,2,30, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index fae22a61f498..945ad5d7717e 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 +20250318,7910,8060,8060,7850,5687,45209200,00,0.00,N,5,-150, 20250317,8060,8150,8230,8060,4537,36870090,00,0.00,N,5,-190, 20250314,8250,8490,8490,8220,5739,47379640,00,0.00,N,3,0, 20250313,8250,8160,8500,8160,1603,13269300,00,0.00,N,5,-10, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index e153eeac04d2..d7e4ea13b160 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 +20250318,111300,111500,114100,110800,542930,60941220800,00,0.00,N,2,500, 20250317,110800,113100,113700,110700,526173,58648398500,00,0.00,N,5,-1700, 20250314,112500,115300,116300,111200,685802,77542288350,00,0.00,N,5,-3100, 20250313,115600,121500,122200,115000,866306,101347015350,00,0.00,N,5,-3800, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 68935f1bf825..ddd42a17b808 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 +20250318,5700,5780,5930,5500,23543,133111220,00,0.00,N,5,-70, 20250317,5770,5690,5880,5690,16476,94602430,00,0.00,N,5,-80, 20250314,5850,5890,5960,5800,3331,19563360,00,0.00,N,5,-50, 20250313,5900,5970,5970,5800,3686,21615590,00,0.00,N,5,-30, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 86ff9e313ff1..47ea0470f194 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 +20250318,17700,17800,17870,17680,60198,1067628060,00,0.00,N,5,-100, 20250317,17800,17890,17890,17740,34273,609957880,00,0.00,N,2,50, 20250314,17750,17710,17900,17650,71832,1277899805,00,0.00,N,2,40, 20250313,17710,17800,18100,17630,77566,1380378600,00,0.00,N,5,-90, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index f998d024e438..c75dd4f82e07 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 +20250318,26200,26050,26450,26050,7256,190082675,00,0.00,N,3,0, 20250317,26200,26100,26350,26050,10954,286929225,00,0.00,N,5,-50, 20250314,26250,25950,26400,25850,8032,209961625,00,0.00,N,2,100, 20250313,26150,26700,26700,25850,18542,484755750,00,0.00,N,5,-350, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index acb46934c6e3..2882c014ad63 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 +20250318,11150,11220,11280,11140,45681,511084185,00,0.00,N,5,-60, 20250317,11210,11330,11390,11180,43339,487712925,00,0.00,N,5,-80, 20250314,11290,11370,11400,11220,66386,748817435,00,0.00,N,5,-80, 20250313,11370,11150,12740,11010,510562,6120083065,00,0.00,N,2,290, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 79d074b525f5..2c5d4a3964b6 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 +20250318,9890,9890,9980,9840,19415,192320300,00,0.00,N,3,0, 20250317,9890,9960,9960,9660,28251,276361150,00,0.00,N,5,-30, 20250314,9920,9830,10030,9830,41069,408312825,00,0.00,N,2,10, 20250313,9910,10380,10380,9840,51581,517356980,00,0.00,N,5,-470, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 1b7aeacc1934..ad8375fcb702 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 +20250318,7990,8400,8760,7450,4055,32218710,00,0.00,N,5,-770, 20250317,8760,8800,8800,8410,116,985830,00,0.00,N,5,-40, 20250314,8800,8800,9000,8600,9139,80434430,00,0.00,N,2,200, 20250313,8600,8900,9000,8220,559,4767810,00,0.00,N,5,-400, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 6fafabe8b3c7..e82e0ad18567 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 +20250318,2485,2500,2530,2480,137421,343247000,00,0.00,N,5,-25, 20250317,2510,2545,2560,2510,128381,324680334,00,0.00,N,5,-30, 20250314,2540,2560,2580,2540,124306,316894289,00,0.00,N,3,0, 20250313,2540,2600,2620,2530,149627,384962942,00,0.00,N,5,-35, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 746be926483c..85d70a4827b2 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 +20250318,408,410,417,406,61207,24973857,00,0.00,N,2,1, 20250317,407,415,418,407,71747,29459163,00,0.00,N,5,-8, 20250314,415,426,430,415,71482,30131761,00,0.00,N,5,-4, 20250313,419,421,427,418,38431,16142414,00,0.00,N,2,1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 6e78b7ac2f85..db046bc956eb 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 +20250318,13950,13900,14180,13840,22228,311538150,00,0.00,N,2,60, 20250317,13890,13930,13930,13710,6902,95370350,00,0.00,N,5,-80, 20250314,13970,13860,14040,13700,10773,149893600,00,0.00,N,2,110, 20250313,13860,13760,13990,13650,12877,177180475,00,0.00,N,2,100, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index aff1939e9f8f..e0bbfcd230ea 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 +20250318,40350,40650,41300,40300,121960,4957663900,00,0.00,N,5,-150, 20250317,40500,40300,40800,40150,97669,3948110525,00,0.00,N,2,400, 20250314,40100,40450,41000,39950,122892,4955505300,00,0.00,N,5,-300, 20250313,40400,39500,40950,39200,462722,18707186875,00,0.00,N,2,1150, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index e147de8330fa..a832da657893 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 +20250318,7300,7200,7400,7200,11,79960,00,0.00,N,5,-100, 20250317,7400,7400,7400,7100,5,36500,00,0.00,N,2,10, 20250314,7390,7600,8500,7170,582,4318820,00,0.00,N,5,-40, 20250313,7430,7270,7800,7000,547,4088940,00,0.00,N,2,160, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index da2215b9e0ce..a10de4c405d0 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 +20250318,10620,10830,10920,10500,59573,636675485,00,0.00,N,5,-200, 20250317,10820,10900,11060,10620,118620,1291261980,00,0.00,N,2,30, 20250314,10790,10950,11160,10710,113606,1236619590,00,0.00,N,5,-160, 20250313,10950,11140,11800,10820,408133,4590941695,00,0.00,N,5,-300, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 6467b8112049..ed1f2a891702 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 +20250318,4475,4505,4560,4470,13382,60120737,00,0.00,N,5,-65, 20250317,4540,4515,4660,4485,16454,74725222,00,0.00,N,2,15, 20250314,4525,4340,4590,4270,28107,125948361,00,0.00,N,2,205, 20250313,4320,4460,4545,4310,27693,121028455,00,0.00,N,5,-105, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 688a28cbb76e..33d7c2c3381c 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 +20250318,46500,47300,48150,46500,27315,1285790150,00,0.00,N,5,-700, 20250317,47200,48400,48400,46250,58768,2783517600,00,0.00,N,5,-250, 20250314,47450,45800,48400,45800,118875,5676562300,00,0.00,N,2,1550, 20250313,45900,45200,46650,44600,83005,3824264850,00,0.00,N,2,700, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index c1d72471c285..d939dfc7d07c 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 +20250318,860,859,865,842,61467,52487155,00,0.00,N,2,3, 20250317,857,856,861,849,80413,68603209,00,0.00,N,2,1, 20250314,856,851,858,840,94690,80320517,00,0.00,N,2,5, 20250313,851,863,873,851,64465,55246392,00,0.00,N,5,-6, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index f78297de27d6..55354923f4f3 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 +20250318,4930,4930,4950,4830,210628,1028382688,00,0.00,N,2,30, 20250317,4900,4720,5150,4715,1509750,7560237091,00,0.00,N,2,180, 20250314,4720,4455,4750,4455,130798,611750709,00,0.00,N,2,215, 20250313,4505,4675,4710,4505,87168,401524247,00,0.00,N,5,-80, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 660a0f1d0a95..4d8419461630 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 +20250318,45800,46500,46500,45500,64431,2966157625,00,0.00,N,5,-500, 20250317,46300,46550,47400,45950,71784,3340848875,00,0.00,N,5,-250, 20250314,46550,47450,48050,46300,87332,4117060325,00,0.00,N,5,-900, 20250313,47450,47950,48150,46700,312696,14891679125,00,0.00,N,2,50, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 90e279e3ebf0..94c3b4716e92 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 +20250318,11160,11490,11520,11100,409659,4605020105,00,0.00,N,5,-130, 20250317,11290,11200,11550,11170,917809,10410472705,00,0.00,N,2,260, 20250314,11030,10750,11230,10730,655810,7263965115,00,0.00,N,2,230, 20250313,10800,11370,11370,10710,802460,8849198390,00,0.00,N,5,-210, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index e0ce489a8746..0dbbc85a0df1 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 +20250318,1553,1700,1700,1553,1717,2766677,00,0.00,N,4,-273, 20250317,1826,1826,1826,1826,1,1826,00,0.00,N,2,237, 20250314,1589,1782,1782,1400,815,1251490,00,0.00,N,2,39, 20250313,1550,1721,1721,1540,79,122591,00,0.00,N,2,52, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 8e063b353145..1480ef805e83 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 +20250318,5650,5530,5680,5530,109220,612254770,00,0.00,N,2,110, 20250317,5540,5630,5690,5520,127741,710498570,00,0.00,N,5,-50, 20250314,5590,5580,5660,5550,112699,631837330,00,0.00,N,2,10, 20250313,5580,5700,5780,5570,161561,912524755,00,0.00,N,5,-120, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index cd5440507035..69536e6b9565 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 +20250318,1540,1549,1555,1530,49070,75409023,00,0.00,N,5,-9, 20250317,1549,1481,1574,1480,77299,118877696,00,0.00,N,5,-8, 20250314,1557,1572,1596,1550,81597,128211783,00,0.00,N,5,-13, 20250313,1570,1586,1609,1570,60946,96762659,00,0.00,N,5,-16, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 674d5665eb55..4502f3d2037f 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 +20250318,1900,1900,1900,1900,1,1900,00,0.00,N,5,-96, 20250317,1996,1998,1998,1800,14,27555,00,0.00,N,2,193, 20250314,1803,1999,1999,1803,7,13797,00,0.00,N,5,-3, 20250313,1806,1999,1999,1806,24,43959,00,0.00,N,2,4, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index faa386fcae59..2d2e3de0e763 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 +20250318,12410,12650,12820,12350,26436,330437175,00,0.00,N,5,-210, 20250317,12620,12420,12670,12260,79228,994148615,00,0.00,N,2,370, 20250314,12250,12100,12340,11950,24240,295637375,00,0.00,N,2,290, 20250313,11960,12450,12600,11960,49468,610637470,00,0.00,N,5,-360, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 6d7db866c37c..106b55e43daa 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 +20250318,2795,2705,2815,2645,1791256,4885919414,00,0.00,N,2,90, 20250317,2705,2575,2710,2470,3047405,7870394816,00,0.00,N,2,130, 20250314,2575,2615,2627,2520,1951108,5000009017,00,0.00,N,5,-35, 20250313,2610,2795,2815,2600,3189686,8576060781,00,0.00,N,5,-185, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 0310fdff1707..cc6ff846591d 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 +20250318,7550,7710,7720,7330,41703,311870785,00,0.00,N,5,-160, 20250317,7710,8000,8000,7540,2243,17388620,00,0.00,N,5,-20, 20250314,7730,7790,7790,7600,3275,25239010,00,0.00,N,5,-70, 20250313,7800,7660,7800,7450,12254,93448030,00,0.00,N,2,140, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 5e1e0932d1d3..69e4294ca44b 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 +20250318,6190,6220,6220,6140,1442,8909665,00,0.00,N,2,10, 20250317,6180,6150,6200,6100,3903,23989380,00,0.00,N,2,30, 20250314,6150,6170,6220,6150,3714,22897215,00,0.00,N,5,-80, 20250313,6230,6220,6280,6150,6964,43043235,00,0.00,N,2,10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index b275d27057c8..10478f1c0254 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 +20250318,1200,1187,1200,1170,25791,30439895,00,0.00,N,2,13, 20250317,1187,1189,1189,1175,7261,8614545,00,0.00,N,5,-3, 20250314,1190,1193,1193,1180,4657,5516946,00,0.00,N,5,-3, 20250313,1193,1195,1205,1188,1172,1399080,00,0.00,N,5,-2, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 6e77a6e23907..46c325e38f3c 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 +20250318,4035,4010,4085,4000,141229,569407928,00,0.00,N,2,30, 20250317,4005,4065,4080,3980,217594,873791110,00,0.00,N,5,-45, 20250314,4050,3975,4105,3975,164906,669714770,00,0.00,N,2,50, 20250313,4000,4065,4115,3995,193179,781930635,00,0.00,N,5,-50, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 1986e15d1462..43be9f89dff1 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 +20250318,8750,8640,8770,8520,43924,377704020,00,0.00,N,2,140, 20250317,8610,8530,8810,8430,66516,573855870,00,0.00,N,2,10, 20250314,8600,8700,8720,8470,29005,248425885,00,0.00,N,5,-40, 20250313,8640,8710,8960,8550,54433,468969500,00,0.00,N,5,-160, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index d7ae32361d36..ca3e209d5e34 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 +20250318,3280,3240,3315,3190,23132,75105023,00,0.00,N,2,25, 20250317,3255,3370,3370,3255,17558,57510765,00,0.00,N,5,-20, 20250314,3275,3245,3295,3220,13716,44848241,00,0.00,N,5,-20, 20250313,3295,3315,3315,3260,15198,49910180,00,0.00,N,5,-25, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index dbed5f788341..d60a001a5dc2 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 +20250318,26350,26550,26850,26200,607613,16073694675,00,0.00,N,5,-350, 20250317,26700,27050,27050,26000,576144,15218103675,00,0.00,N,5,-100, 20250314,26800,26750,27100,26400,858472,22884184125,00,0.00,N,2,150, 20250313,26650,25550,27000,25100,2118470,56029330025,00,0.00,N,2,1550, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 4c9abeab6c47..bcc844b1206e 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 +20250318,5910,6000,6200,5900,2505,14805160,00,0.00,N,3,0, 20250317,5910,5960,5960,5870,3845,22658650,00,0.00,N,2,30, 20250314,5880,6000,6400,5710,2694,15591620,00,0.00,N,5,-70, 20250313,5950,6000,6000,5800,42,248220,00,0.00,N,2,80, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index ec4df27eb9f2..e3d2b98448bd 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 +20250318,190,215,240,186,147,28076,00,0.00,N,5,-25, 20250317,215,215,215,180,11997,2579009,00,0.00,N,1,28, 20250314,187,200,248,187,322,61190,00,0.00,N,4,-33, 20250313,220,220,220,179,109,23468,00,0.00,N,2,25, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index ee1731d7efdd..0467579c19ed 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 +20250318,642,529,656,505,38,23050,00,0.00,N,2,49, 20250317,593,625,625,532,2656,1494345,00,0.00,N,5,-32, 20250314,625,644,644,564,5030,2849103,00,0.00,N,5,-35, 20250313,660,699,699,551,33,21109,00,0.00,N,2,14, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 9ad4cdcfd6a2..f2c0d29bb823 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 +20250318,1485,1395,1534,1363,173022,252972489,00,0.00,N,2,111, 20250317,1374,1354,1400,1349,26271,36123091,00,0.00,N,2,25, 20250314,1349,1300,1505,1300,169259,236503155,00,0.00,N,2,34, 20250313,1315,1332,1416,1315,25469,34214441,00,0.00,N,5,-5, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 7060e1e7fa0f..94178293957b 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 +20250318,913,898,916,898,19381,17610674,00,0.00,N,2,15, 20250317,898,899,915,895,15280,13791527,00,0.00,N,5,-16, 20250314,914,874,916,874,27896,25079998,00,0.00,N,2,32, 20250313,882,901,903,882,24491,21773636,00,0.00,N,5,-11, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index bb7307e7e531..a65fa29b45e9 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,412,412,412,412,0,0,00,0.00,Y,3,0, -20250314,412,412,412,412,0,0,00,0.00,Y,0,0, -20250313,412,412,412,412,0,0,00,0.00,Y,0,0, +20250318,412,412,412,412,0,0,00,0.00,Y,3,0, +20250317,412,412,412,412,0,0,00,0.00,Y,0,0, +20250314,412,412,412,412,0,0,00,0.00,N,0,0, +20250313,412,412,412,412,0,0,00,0.00,N,0,0, 20250312,412,412,412,412,0,0,00,0.00,N,0,0, 20250311,412,412,412,412,0,0,00,0.00,N,0,0, 20250310,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index e881f015fc21..0d561995e254 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 +20250318,8030,8040,8170,8010,43089,347450330,00,0.00,N,3,0, 20250317,8030,8250,8290,7900,126269,1016662925,00,0.00,N,5,-180, 20250314,8210,7820,8560,7820,256532,2122350820,00,0.00,N,2,300, 20250313,7910,8300,9120,7910,775071,6629383250,00,0.00,N,2,30, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 431aff889b6e..8239b2e7d79b 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 +20250318,351000,358500,361000,346500,155238,54452780800,00,0.00,N,5,-6500, 20250317,357500,359000,359500,344500,157264,55411485600,00,0.00,N,2,1500, 20250314,356000,357500,358500,351500,81671,29012874860,00,0.00,N,5,-2000, 20250313,358000,346000,358000,345500,225941,80274997750,00,0.00,N,2,12500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 8f27545f704d..a159b95e3bb4 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 +20250318,5800,4655,6130,4635,19247182,107349751921,00,0.00,N,2,1080, 20250317,4720,4690,4770,4555,931723,4352477938,00,0.00,N,2,30, 20250314,4690,4300,5160,4300,10117407,49371157491,00,0.00,N,2,370, 20250313,4320,4450,4590,4235,334306,1474277075,00,0.00,N,5,-105, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 51e48652cc8c..6a6517772e44 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 +20250318,15690,17300,17300,15650,14813,236743560,00,0.00,N,5,-1360, 20250317,17050,18400,18400,17000,15023,259898340,00,0.00,N,5,-1380, 20250314,18430,19240,19240,18110,16895,313225590,00,0.00,N,2,610, 20250313,17820,15000,17820,15000,30029,509560200,00,0.00,N,2,2320, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 4ba2fa0d9a1b..85c79bfd074e 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 +20250318,4360,4430,4430,4290,31684,137965420,00,0.00,N,5,-50, 20250317,4410,4450,4450,4380,29807,131110849,00,0.00,N,5,-15, 20250314,4425,4455,4500,4400,32788,145643698,00,0.00,N,5,-25, 20250313,4450,4405,4470,4370,17511,77246190,00,0.00,N,2,25, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 84a6672cc77d..4e47433e8009 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 +20250318,71200,72300,72400,69800,27663,1963290950,00,0.00,N,5,-1300, 20250317,72500,73000,74200,67300,92083,6459583100,00,0.00,N,5,-2000, 20250314,74500,70200,75000,70200,60075,4391366600,00,0.00,N,2,4400, 20250313,70100,70100,71500,69200,42188,2968784150,00,0.00,N,2,600, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index b0a252ecc4a7..0169bb75fa2d 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 +20250318,6600,6600,6700,6540,14812,97822840,00,0.00,N,5,-60, 20250317,6660,6700,6730,6560,26211,173106810,00,0.00,N,5,-20, 20250314,6680,6510,6680,6500,13181,86951130,00,0.00,N,2,140, 20250313,6540,6700,6700,6530,21380,140758400,00,0.00,N,5,-150, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index e3e76e45b629..565a11d75fc7 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 +20250318,2935,2995,2995,2925,18897,55601670,00,0.00,N,5,-60, 20250317,2995,2955,3060,2900,26920,80786515,00,0.00,N,2,40, 20250314,2955,2905,2960,2900,9967,29273110,00,0.00,N,2,45, 20250313,2910,3010,3015,2910,37517,110488970,00,0.00,N,5,-90, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index f72a34cdeeba..7cf085946618 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 +20250318,5150,5130,5180,5030,53849,275240635,00,0.00,N,2,10, 20250317,5140,5190,5230,5110,35217,181177145,00,0.00,N,5,-30, 20250314,5170,5300,5350,5100,86824,453812980,00,0.00,N,5,-130, 20250313,5300,5370,5420,5250,73339,389789930,00,0.00,N,5,-60, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 72f4bd9a221c..4c598d6040ff 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 +20250318,2385,2390,2395,2345,9306,22052395,00,0.00,N,5,-5, 20250317,2390,2385,2395,2360,16953,40260405,00,0.00,N,2,20, 20250314,2370,2340,2390,2305,9632,22595165,00,0.00,N,2,20, 20250313,2350,2330,2375,2290,44739,103717230,00,0.00,N,2,25, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 11da38270200..2c1b5203139a 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 +20250318,3140,3220,3220,3125,37712,119038080,00,0.00,N,5,-60, 20250317,3200,3170,3225,3150,86918,277637440,00,0.00,N,2,65, 20250314,3135,3090,3140,3085,39599,123680515,00,0.00,N,2,15, 20250313,3120,3130,3135,3065,65517,202692855,00,0.00,N,2,10, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 8aab54c620fc..10ade3c7b625 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 +20250318,1715,1756,1798,1715,115775,201470126,00,0.00,N,5,-40, 20250317,1755,1781,1822,1754,72492,128323487,00,0.00,N,5,-45, 20250314,1800,1794,1816,1771,35482,63445999,00,0.00,N,2,5, 20250313,1795,1829,1870,1777,83516,149870929,00,0.00,N,5,-49, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 26011a18c859..55f4dcbd946d 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 +20250318,4875,4910,4910,4845,15783,76738105,00,0.00,N,5,-40, 20250317,4915,4935,4940,4850,18678,91142275,00,0.00,N,5,-15, 20250314,4930,4940,4940,4800,25940,126649950,00,0.00,N,2,15, 20250313,4915,4870,4930,4835,20368,99212170,00,0.00,N,3,0, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 695e05030bc7..8c764095c7ed 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 +20250318,5380,5500,5500,5370,13293,71816720,00,0.00,N,5,-120, 20250317,5500,5540,5540,5400,11669,63665230,00,0.00,N,5,-30, 20250314,5530,5470,5540,5470,2231,12286840,00,0.00,N,3,0, 20250313,5530,5470,5580,5440,7983,44152820,00,0.00,N,3,0, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 80e67260e811..effb65094e08 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 +20250318,2310,2335,2335,2280,11420,26256540,00,0.00,N,2,10, 20250317,2300,2315,2350,2285,17281,39869265,00,0.00,N,3,0, 20250314,2300,2320,2340,2290,17906,41248053,00,0.00,N,5,-20, 20250313,2320,2265,2380,2265,27445,64164471,00,0.00,N,2,40, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index e01a5ff2f8ed..a7bbaf1c7518 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 +20250318,18220,18250,18540,17700,52837,955103720,00,0.00,N,5,-150, 20250317,18370,17850,18870,17760,112490,2080905720,00,0.00,N,2,680, 20250314,17690,17590,17830,17590,8528,150732055,00,0.00,N,3,0, 20250313,17690,17680,17870,17450,14745,259959420,00,0.00,N,2,10, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index f5f22fd2162f..dd9b1ef1a59c 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 +20250318,30250,30300,30900,30100,140825,4292255425,00,0.00,N,5,-200, 20250317,30450,31250,31450,30000,232097,7075521000,00,0.00,N,5,-800, 20250314,31250,31050,31950,31000,102470,3230425575,00,0.00,N,2,350, 20250313,30900,31850,31850,30800,203100,6308570675,00,0.00,N,5,-200, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 427e2ec7a975..addcd3bb241c 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 +20250318,2135,2125,2150,2090,11887,25170572,00,0.00,N,2,20, 20250317,2115,2140,2165,2115,15320,32796420,00,0.00,N,5,-25, 20250314,2140,2080,2160,2080,20924,44679480,00,0.00,N,2,60, 20250313,2080,2115,2160,2070,15065,31649300,00,0.00,N,5,-20, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 1dbb82daa3f5..dbc34817a198 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 +20250318,4575,4540,4735,4520,54250,249232458,00,0.00,N,2,25, 20250317,4550,4500,4730,4500,167085,777044222,00,0.00,N,2,45, 20250314,4505,4405,4515,4405,31629,141284022,00,0.00,N,2,55, 20250313,4450,4445,4600,4425,49267,221041372,00,0.00,N,5,-20, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 2d04c58b48ae..7f706fe168a6 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 +20250318,2860,2855,2865,2835,14914,42523746,00,0.00,N,5,-5, 20250317,2865,2865,2870,2835,8928,25464175,00,0.00,N,5,-5, 20250314,2870,2845,2880,2835,46835,133449230,00,0.00,N,2,20, 20250313,2850,2860,2865,2830,6802,19350445,00,0.00,N,5,-5, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 4d2891927da2..b5dc15dea99f 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 +20250318,11060,10930,11110,10810,17031,186468000,00,0.00,N,2,130, 20250317,10930,10980,10980,10770,8085,87976130,00,0.00,N,3,0, 20250314,10930,10730,10950,10600,9239,100042700,00,0.00,N,2,300, 20250313,10630,10670,10850,10630,7144,76506440,00,0.00,N,5,-40, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index d6b34056952f..020366e3f4ec 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 +20250318,974,988,990,972,9128,8925784,00,0.00,N,5,-9, 20250317,983,992,992,976,15527,15222167,00,0.00,N,5,-4, 20250314,987,986,992,981,11455,11298856,00,0.00,N,3,0, 20250313,987,988,990,981,5722,5645295,00,0.00,N,5,-4, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 8c09af390003..555b3a08544c 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 +20250318,7300,7230,7300,7110,23736,171474775,00,0.00,N,2,70, 20250317,7230,7130,7250,7130,12629,91618700,00,0.00,N,2,40, 20250314,7190,7130,7230,7040,19460,138547965,00,0.00,N,3,0, 20250313,7190,7190,7240,7140,8196,58876910,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 4aaedd649847..63cf386ca66d 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 +20250318,14330,14700,14770,14230,112692,1620654460,00,0.00,N,5,-290, 20250317,14620,14710,15250,14600,248917,3703326835,00,0.00,N,2,110, 20250314,14510,14420,14680,14360,91605,1327389795,00,0.00,N,5,-60, 20250313,14570,14610,14750,14230,213653,3098376210,00,0.00,N,2,40, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index f56429e3dd5a..432c80e51a24 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 +20250318,5520,4960,5950,4895,13071819,73951390874,00,0.00,N,2,565, 20250317,4955,4995,5000,4915,107875,534818087,00,0.00,N,5,-10, 20250314,4965,4750,5060,4750,261830,1298667552,00,0.00,N,2,195, 20250313,4770,4900,4995,4770,152095,736821927,00,0.00,N,5,-85, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 786e14874908..bc1e0344ca84 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 +20250318,8060,8010,8060,7910,12287,98291305,00,0.00,N,2,60, 20250317,8000,7930,8010,7910,3989,31761425,00,0.00,N,2,70, 20250314,7930,8040,8040,7900,14773,117302405,00,0.00,N,5,-110, 20250313,8040,8040,8100,7970,3152,25233600,00,0.00,N,2,10, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 6bfaee3759eb..95562bb50a28 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 +20250318,17540,18000,18030,17400,100046,1761391495,00,0.00,N,5,-410, 20250317,17950,17850,18060,17630,82159,1471409860,00,0.00,N,2,100, 20250314,17850,16720,17860,16720,169410,2962658010,00,0.00,N,2,1110, 20250313,16740,17200,17350,16720,71878,1218496020,00,0.00,N,5,-400, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 04c48d6dc901..48f3dd42bf3f 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 +20250318,7500,7400,7550,7400,7062,52729970,00,0.00,N,2,60, 20250317,7440,7550,7560,7410,9489,71026830,00,0.00,N,5,-110, 20250314,7550,7500,7580,7450,8624,64745840,00,0.00,N,2,70, 20250313,7480,7550,7770,7440,20358,155052120,00,0.00,N,5,-30, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 0336b09cb174..15df3531f612 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 +20250318,5130,5230,5240,5100,19481,99985330,00,0.00,N,5,-50, 20250317,5180,5170,5220,5130,15242,78671015,00,0.00,N,2,20, 20250314,5160,5100,5260,5050,23376,120929050,00,0.00,N,2,110, 20250313,5050,5180,5290,5050,41744,216328780,00,0.00,N,5,-130, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index dc6d78d8b343..ffa9690f9283 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 +20250318,600,600,600,600,1,600,00,0.00,N,2,10, 20250317,590,600,600,502,22,11230,00,0.00,N,3,0, 20250314,590,595,595,510,22,11385,00,0.00,N,5,-10, 20250313,600,600,600,600,1,600,00,0.00,N,3,0, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 532e9509d85c..8a242f533411 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 +20250318,289,389,389,289,122,35458,00,0.00,N,4,-50, 20250317,339,398,398,339,9,3110,00,0.00,N,4,-59, 20250314,398,400,400,398,2,798,00,0.00,N,2,28, 20250313,370,379,379,291,3,1040,00,0.00,N,2,40, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 202bb6a48e90..305b2a659eb1 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 +20250318,390,400,400,368,6520,2494202,00,0.00,N,5,-7, 20250317,397,400,400,366,5425,2023990,00,0.00,N,2,24, 20250314,373,429,429,368,1431,554583,00,0.00,N,5,-31, 20250313,404,420,420,367,90,36089,00,0.00,N,2,22, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 4cad984c1ff4..5a50cd3bb408 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 +20250318,600,684,684,506,1782,903514,00,0.00,N,2,5, 20250317,595,700,700,595,1656,985740,00,0.00,N,4,-104, 20250314,699,699,699,699,1,699,00,0.00,N,5,-1, 20250313,700,700,700,700,0,0,00,0.00,N,3,0, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index ff61a89b22a5..18c64d23c1a8 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 +20250318,1627,1699,1699,1401,3959,6417274,00,0.00,N,5,-21, 20250317,1648,1699,1699,1500,7,11493,00,0.00,N,2,48, 20250314,1600,1699,1699,1500,2271,3857264,00,0.00,N,3,0, 20250313,1600,1599,1600,1599,1003,1603992,00,0.00,N,2,50, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 5456c455806b..04fdbe2a86a9 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 +20250318,75900,76200,76400,75400,97171,7377941150,00,0.00,N,3,0, 20250317,75900,75300,76000,74800,96795,7319593850,00,0.00,N,2,1200, 20250314,74700,74800,75400,74200,75026,5601374050,00,0.00,N,5,-400, 20250313,75100,76200,76300,74000,236221,17689788800,00,0.00,N,2,100, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 9da0f095b198..d7a25a987403 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 +20250318,361000,358500,371500,356500,234457,85049057750,00,0.00,N,2,2000, 20250317,359000,345500,361000,345000,334627,118861915750,00,0.00,N,2,20500, 20250314,338500,330500,343000,326000,189927,64039941000,00,0.00,N,2,8000, 20250313,330500,344000,350000,328500,362927,121882151500,00,0.00,N,5,-11000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 5138c2991fb1..630a6b565fcc 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 +20250318,74000,73700,74600,72300,127352,9344779100,00,0.00,N,2,900, 20250317,73100,73600,74300,72300,136708,9994359150,00,0.00,N,5,-200, 20250314,73300,75000,75000,72200,137734,10076006950,00,0.00,N,5,-1300, 20250313,74600,75000,75800,73800,96973,7267281450,00,0.00,N,2,100, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index c755ff2230c8..992328b4cfd5 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 +20250318,17500,17560,17560,17500,6577,115161310,00,0.00,N,5,-60, 20250317,17560,17670,17670,17500,1830,32115400,00,0.00,N,2,20, 20250314,17540,17480,17690,17310,4745,83011620,00,0.00,N,2,60, 20250313,17480,17510,17510,17450,2239,39165820,00,0.00,N,2,10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 79940929be64..270c3cbf54ee 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 +20250318,3290,3280,3365,3240,2024949,6664374420,00,0.00,N,2,15, 20250317,3275,3250,3680,3175,14050259,48470399011,00,0.00,N,2,160, 20250314,3115,3100,3135,3040,1743083,5382945313,00,0.00,N,2,55, 20250313,3060,2930,3180,2910,4155548,12819065267,00,0.00,N,2,165, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 16b85036e712..57bcf7c48327 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 +20250318,4730,4810,4810,4730,4444,21204675,00,0.00,N,5,-85, 20250317,4815,4890,4890,4775,1819,8770325,00,0.00,N,5,-10, 20250314,4825,4850,4850,4745,2162,10366372,00,0.00,N,2,80, 20250313,4745,4675,4800,4675,4429,20925235,00,0.00,N,2,80, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 87de0c4a198e..3e755e88e885 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 +20250318,11300,11370,11370,11270,2950,33420365,00,0.00,N,5,-40, 20250317,11340,11340,11450,11060,7106,80194150,00,0.00,N,5,-10, 20250314,11350,11210,11380,11210,3191,36086970,00,0.00,N,2,110, 20250313,11240,11170,11550,11170,13104,148351755,00,0.00,N,2,60, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index b6f48de378ab..3c4056f15e9f 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 +20250318,34400,34600,34700,34350,4584,158101150,00,0.00,N,5,-300, 20250317,34700,34700,35100,34450,4625,160383100,00,0.00,N,2,100, 20250314,34600,34550,34700,34250,2931,101245525,00,0.00,N,2,350, 20250313,34250,34300,34550,34000,13166,450992100,00,0.00,N,5,-50, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 31f2f6066975..d78ba57d8962 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 +20250318,150000,150000,150000,149200,298,44535250,00,0.00,N,2,800, 20250317,149200,147500,149500,147500,1179,174690900,00,0.00,N,2,1800, 20250314,147400,147500,148500,147300,1346,198601900,00,0.00,N,5,-100, 20250313,147500,147200,148000,146500,1552,227907100,00,0.00,N,2,1000, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 5460160f31cc..83f37b7406e1 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,889,889,889,889,0,0,00,0.00,Y,3,0, -20250314,889,889,889,889,0,0,00,0.00,Y,0,0, -20250313,889,889,889,889,0,0,00,0.00,Y,0,0, +20250318,889,889,889,889,0,0,00,0.00,Y,3,0, +20250317,889,889,889,889,0,0,00,0.00,Y,0,0, +20250314,889,889,889,889,0,0,00,0.00,N,0,0, +20250313,889,889,889,889,0,0,00,0.00,N,0,0, 20250312,889,889,889,889,0,0,00,0.00,N,0,0, 20250311,889,889,889,889,0,0,00,0.00,N,0,0, 20250310,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index e220968cab5a..1edac13f221b 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 +20250318,26800,27000,27000,26000,413,11034500,00,0.00,N,2,800, 20250317,26000,25950,26450,25800,2904,75249450,00,0.00,N,2,1000, 20250314,25000,24950,25950,24050,424,10582550,00,0.00,N,2,800, 20250313,24200,22900,25650,22900,4137,98178800,00,0.00,N,2,1350, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 2b4478b17121..fd8961d87f93 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 +20250318,1126,1025,1132,1021,1143239,1243367228,00,0.00,N,2,92, 20250317,1034,1025,1063,1025,468517,489046532,00,0.00,N,2,12, 20250314,1022,1000,1056,998,659667,677522577,00,0.00,N,2,22, 20250313,1000,1004,1045,1000,647767,654262321,00,0.00,N,5,-13, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 511a86dcf229..e48ed733ee9c 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 +20250318,16170,16270,16400,15900,53947,867638710,00,0.00,N,3,0, 20250317,16170,16300,16460,16090,48880,792008545,00,0.00,N,5,-20, 20250314,16190,15770,16640,15770,139450,2273365505,00,0.00,N,2,370, 20250313,15820,16400,16400,15780,48653,778832685,00,0.00,N,5,-300, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 487d884aa64f..d342cb3778ad 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 +20250318,5630,5670,5670,5485,13888,77190175,00,0.00,N,2,30, 20250317,5600,5690,5690,5500,4207,23647430,00,0.00,N,5,-20, 20250314,5620,5570,5680,5560,4473,25006895,00,0.00,N,2,50, 20250313,5570,5540,5620,5540,6460,36026570,00,0.00,N,5,-20, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 127f9e86a269..7b26543d401f 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 +20250318,112800,113400,114400,112400,121538,13779766250,00,0.00,N,5,-900, 20250317,113700,110400,113800,109100,215642,24325880350,00,0.00,N,2,3300, 20250314,110400,108300,112200,107500,197409,21798317550,00,0.00,N,2,1600, 20250313,108800,108100,109200,107500,106572,11558185200,00,0.00,N,2,600, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index c3d5d0629241..bec5ccabadfe 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 +20250318,1549,1563,1570,1521,13391,20698162,00,0.00,N,5,-10, 20250317,1559,1570,1570,1547,10034,15612023,00,0.00,N,5,-11, 20250314,1570,1526,1580,1526,10776,16652929,00,0.00,N,2,10, 20250313,1560,1575,1600,1560,11591,18152694,00,0.00,N,5,-28, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 7afeb4dc4833..c7f8063c2d66 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 +20250318,14380,14650,14780,14360,64394,937351605,00,0.00,N,5,-200, 20250317,14580,14400,14630,14310,63551,915517535,00,0.00,N,2,160, 20250314,14420,14400,14590,14360,41470,599792625,00,0.00,N,5,-50, 20250313,14470,14540,14780,14450,47212,687785655,00,0.00,N,5,-70, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 9b909d5d46e2..59f8a1d1eade 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 +20250318,13520,10410,13520,10410,1336784,17616475445,00,0.00,N,1,3120, 20250317,10400,10590,10590,10390,6014,62823010,00,0.00,N,5,-50, 20250314,10450,10590,10590,10420,8386,87932880,00,0.00,N,3,0, 20250313,10450,10550,10650,10400,5108,53667640,00,0.00,N,5,-80, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 5fd322eca05c..fe070a69d4a9 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 +20250318,16160,16650,16730,15920,58940,958525985,00,0.00,N,5,-540, 20250317,16700,16100,16950,15990,112551,1854107805,00,0.00,N,2,560, 20250314,16140,15820,16370,15670,54900,887167365,00,0.00,N,2,430, 20250313,15710,15300,15990,15300,70700,1115501765,00,0.00,N,2,480, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index db32369f57df..dd43629389bd 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 +20250318,41300,39400,42550,39350,20100768,831585253750,00,0.00,N,2,2450, 20250317,38850,35250,40300,35200,18542825,711810498450,00,0.00,N,2,3800, 20250314,35050,35250,36100,34875,2942661,103664326400,00,0.00,N,3,0, 20250313,35050,35650,37100,34850,6581845,235171246150,00,0.00,N,5,-200, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index d97a449c8b54..2e72cc62f097 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 +20250318,24600,25100,25100,24050,246759,6030398075,00,0.00,N,5,-350, 20250317,24950,25600,25750,24800,142461,3595475350,00,0.00,N,5,-350, 20250314,25300,24800,25500,24800,172396,4354158300,00,0.00,N,2,500, 20250313,24800,25200,25500,24800,170343,4263178100,00,0.00,N,5,-200, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index f937b02ba1a6..9cfc53b63744 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 +20250318,9580,9580,9700,9570,95528,919417365,00,0.00,N,3,0, 20250317,9580,9620,9700,9580,138454,1333535905,00,0.00,N,5,-30, 20250314,9610,9710,9710,9540,132381,1269809805,00,0.00,N,5,-20, 20250313,9630,9710,9790,9620,171161,1655965525,00,0.00,N,5,-80, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index a7127124eab6..74dc85c4dd68 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 +20250318,14210,14290,14340,14180,6760,96216280,00,0.00,N,2,30, 20250317,14180,14190,14230,14150,3122,44271340,00,0.00,N,2,30, 20250314,14150,14270,14270,14140,8405,119091255,00,0.00,N,5,-60, 20250313,14210,14230,14250,14200,4807,68355475,00,0.00,N,5,-20, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 92d0601864b3..891f50b3f179 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 +20250318,774,820,874,765,3479965,2856428742,00,0.00,N,2,22, 20250317,752,755,760,745,314381,245482469,00,0.00,N,5,-4, 20250314,756,760,760,745,101618,75993939,00,0.00,N,5,-4, 20250313,760,768,768,755,32845,24902759,00,0.00,N,5,-4, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 68d844fb9113..1bb7e0bfd611 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 +20250318,10850,10920,10980,10780,12991,140982705,00,0.00,N,5,-100, 20250317,10950,10780,10970,10710,11055,119999850,00,0.00,N,2,140, 20250314,10810,10570,10970,10540,13677,147324930,00,0.00,N,2,360, 20250313,10450,10800,10850,10450,14589,154766135,00,0.00,N,5,-290, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index c8775452b5d7..847f65d31eb8 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 +20250318,13480,13990,14430,13360,543853,7505633935,00,0.00,N,5,-390, 20250317,13870,13970,14200,13590,311033,4335952450,00,0.00,N,2,30, 20250314,13840,13800,14130,13760,228884,3176605785,00,0.00,N,5,-60, 20250313,13900,13510,14140,13500,384073,5354934650,00,0.00,N,2,550, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 29b46088e6c6..4765cd3f00b6 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 +20250318,4780,4760,4930,4695,11462,54582951,00,0.00,N,2,20, 20250317,4760,4980,4980,4710,31878,152536635,00,0.00,N,5,-70, 20250314,4830,4860,5020,4800,21904,105886605,00,0.00,N,5,-30, 20250313,4860,5110,5230,4830,51090,253128945,00,0.00,N,5,-250, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index fb171c69cc67..36b8aadac47e 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 +20250318,3210,3140,3220,3140,1844,5880125,00,0.00,N,2,70, 20250317,3140,3135,3280,3135,7869,24897235,00,0.00,N,2,20, 20250314,3120,3220,3220,3095,18078,56818760,00,0.00,N,5,-100, 20250313,3220,3175,3230,3160,6579,21000547,00,0.00,N,2,45, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index a70d70d136b1..874e563f3ca5 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 +20250318,4265,4470,4490,4115,68957,295886891,00,0.00,N,5,-120, 20250317,4385,4400,4505,4360,43564,192589503,00,0.00,N,5,-10, 20250314,4395,4345,4595,4215,161594,720166033,00,0.00,N,2,50, 20250313,4345,4630,4680,4100,222447,955638186,00,0.00,N,5,-285, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index b1b246dc8690..e0dc626563c2 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 +20250318,449,375,450,375,1634,653701,00,0.00,N,2,9, 20250317,440,351,440,351,2,791,00,0.00,N,2,30, 20250314,410,350,410,350,1016,416489,00,0.00,N,2,49, 20250313,361,410,410,343,1068,432074,00,0.00,N,2,4, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index ba86ca9b06d6..f68e1e9916cf 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 +20250318,2180,2210,2220,2170,28445,62226078,00,0.00,N,3,0, 20250317,2180,2240,2255,2175,35953,78949465,00,0.00,N,5,-5, 20250314,2185,2375,2375,2140,105684,232252251,00,0.00,N,5,-75, 20250313,2260,2260,2290,2245,23091,52200500,00,0.00,N,3,0, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index d3b50313ae8e..67da797497f8 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 +20250318,4405,4390,4450,4340,27232,119212775,00,0.00,N,5,-20, 20250317,4425,4355,4435,4310,19596,85851065,00,0.00,N,2,55, 20250314,4370,4250,4465,4250,20773,90407405,00,0.00,N,2,80, 20250313,4290,4435,4435,4220,17238,73959780,00,0.00,N,5,-45, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 8a921b12202a..8022c188434f 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 +20250318,1258,1260,1260,1251,9346,11723173,00,0.00,N,5,-2, 20250317,1260,1256,1264,1250,13758,17335036,00,0.00,N,2,4, 20250314,1256,1254,1258,1244,22204,27793995,00,0.00,N,2,1, 20250313,1255,1260,1260,1250,29336,36806429,00,0.00,N,2,5, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index a5f2e0ec824a..765bb5550ccc 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 +20250318,324000,319500,331500,315000,376882,121460924250,00,0.00,N,2,5000, 20250317,319000,320000,328500,313000,383213,122408084250,00,0.00,N,2,1500, 20250314,317500,307500,325000,307000,548821,174977545500,00,0.00,N,2,10500, 20250313,307000,325500,326000,305000,503974,157051003750,00,0.00,N,5,-8500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index c613f27a5930..370e770a220b 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 +20250318,6380,6360,6410,6310,63581,405087875,00,0.00,N,2,30, 20250317,6350,6390,6460,6280,72728,462777975,00,0.00,N,3,0, 20250314,6350,6210,6450,6210,113533,721907770,00,0.00,N,2,140, 20250313,6210,6300,6350,6190,76470,478840355,00,0.00,N,5,-50, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 62eff9718a91..f88f049c0ed7 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 +20250318,36700,36800,37450,36450,15701,577612250,00,0.00,N,2,300, 20250317,36400,36700,37250,36150,20544,748498350,00,0.00,N,5,-250, 20250314,36650,37300,38000,36500,26921,999251850,00,0.00,N,5,-350, 20250313,37000,38600,38900,37000,43956,1646628875,00,0.00,N,5,-1600, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index d075939177c7..ed106532e9b3 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 +20250318,66900,69300,69300,66100,569767,38195688600,00,0.00,N,5,-2200, 20250317,69100,67700,69600,67200,464024,31925109400,00,0.00,N,2,1700, 20250314,67400,68200,68900,66900,415810,28081530250,00,0.00,N,5,-300, 20250313,67700,67900,69500,67100,533059,36292660200,00,0.00,N,2,200, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 815b155e3fe4..b0a0fc25c5f6 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 +20250318,2265,2290,2305,2240,216929,491723462,00,0.00,N,2,10, 20250317,2255,2190,2325,2190,472820,1062730071,00,0.00,N,2,85, 20250314,2170,2240,2265,2105,385670,846347437,00,0.00,N,5,-20, 20250313,2190,2345,2360,2190,427808,961274214,00,0.00,N,5,-120, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index ff95a9904187..dac4e69e8ca8 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4700,4750,4750,4750,0,0,00,0.00,Y,5,-50, -20250314,4750,4500,4750,4500,11,50950,00,0.00,Y,5,-50, +20250318,4600,4800,4800,4600,7,32400,00,0.00,N,5,-100, +20250317,4700,4700,4700,4700,0,0,00,0.00,N,3,-50, +20250314,4750,4500,4750,4500,11,50950,00,0.00,N,5,-50, 20250313,4800,4800,4800,4800,1,4800,00,0.00,N,2,50, 20250312,4750,4750,4750,4750,0,0,00,0.00,N,3,-50, 20250311,4800,4800,4800,4800,1,4800,00,0.00,N,2,100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 00b9c7b9bd59..0781bff8288a 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 +20250318,1161,1400,1450,1161,172,208035,00,0.00,N,5,-135, 20250317,1296,1400,1400,1200,58,74272,00,0.00,N,5,-32, 20250314,1328,1300,1400,1200,246,319756,00,0.00,N,2,48, 20250313,1280,1101,1300,1101,1331,1595752,00,0.00,N,2,6, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index e62da4e3804c..15b715b2a096 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, -20250314,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250313,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250318,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250317,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250314,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250313,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250312,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250311,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250310,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 2dab86f644eb..934671636d0b 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 +20250318,118400,118600,119100,117700,7526,890877450,00,0.00,N,5,-100, 20250317,118500,118500,119600,116600,9860,1166359700,00,0.00,N,2,500, 20250314,118000,116900,118100,115400,8940,1046166850,00,0.00,N,2,1900, 20250313,116100,116500,116800,114600,10699,1239557700,00,0.00,N,5,-400, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index da29fa777664..4df0d3287dfd 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 +20250318,16050,15830,16440,15670,585888,9420603400,00,0.00,N,2,220, 20250317,15830,16110,16420,15760,889528,14303602705,00,0.00,N,2,130, 20250314,15700,15270,16970,15120,2730691,44418802315,00,0.00,N,2,770, 20250313,14930,14770,15360,14600,695089,10382192755,00,0.00,N,2,170, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index b37d38c239f1..847a33f31eaa 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 +20250318,37800,39000,39150,37550,82084,3122160125,00,0.00,N,5,-800, 20250317,38600,38350,39050,37850,128675,4951937250,00,0.00,N,2,1100, 20250314,37500,36750,37900,36350,114714,4274553850,00,0.00,N,2,1250, 20250313,36250,36500,37050,35800,149269,5442898850,00,0.00,N,2,1250, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 5a9f3c92529e..758e6fccc838 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 +20250318,105100,105900,106100,103800,26572,2789992700,00,0.00,N,5,-500, 20250317,105600,104200,105900,103800,29663,3112751750,00,0.00,N,2,1300, 20250314,104300,105900,105900,104300,33524,3515317450,00,0.00,N,5,-800, 20250313,105100,103700,105900,103700,54144,5681066955,00,0.00,N,2,700, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 1193e374c8b4..1de25f3ee0ac 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 +20250318,8610,8580,8720,8580,25518,219759630,00,0.00,N,5,-20, 20250317,8630,8700,8750,8630,21463,185911760,00,0.00,N,5,-70, 20250314,8700,8650,8830,8650,13577,118758550,00,0.00,N,5,-20, 20250313,8720,8800,8960,8720,15591,137208125,00,0.00,N,5,-80, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index f080bcf01c8d..9ae287e0f530 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 +20250318,15000,14990,15180,14900,29879,448949735,00,0.00,N,2,20, 20250317,14980,14900,15060,14800,25744,385512625,00,0.00,N,2,100, 20250314,14880,14580,15000,14580,17394,258994505,00,0.00,N,2,230, 20250313,14650,15010,15010,14640,18079,267485365,00,0.00,N,5,-60, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 813f30fa3539..b0142d73daff 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 +20250318,696,699,699,696,2,1395,00,0.00,N,2,1, 20250317,695,699,699,601,305,183785,00,0.00,N,5,-2, 20250314,697,697,697,697,1,697,00,0.00,N,3,0, 20250313,697,697,697,697,1,697,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 7d82e90aa89f..41a9e5cb3435 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 +20250318,1200,1205,1235,1181,221602,263981474,00,0.00,N,5,-3, 20250317,1203,1269,1270,1198,170043,207690078,00,0.00,N,5,-39, 20250314,1242,1220,1315,1220,316615,402549870,00,0.00,N,2,6, 20250313,1236,1176,1255,1160,475012,569102234,00,0.00,N,2,14, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 9317c249cecb..2344e8f4e29a 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 +20250318,21400,21550,21700,21100,23274,497869800,00,0.00,N,5,-200, 20250317,21600,21600,21650,21250,14228,305537225,00,0.00,N,2,100, 20250314,21500,21350,21550,21100,19287,412045850,00,0.00,N,2,150, 20250313,21350,21300,21450,20950,15465,328364550,00,0.00,N,2,300, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 89c0d59e5222..53aa10516c7b 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 +20250318,42250,42600,42900,42200,20498,871435400,00,0.00,N,5,-350, 20250317,42600,42450,42800,41900,23634,999154250,00,0.00,N,2,500, 20250314,42100,41850,42900,41750,21133,893454625,00,0.00,N,2,250, 20250313,41850,41950,42750,41750,29670,1250012450,00,0.00,N,5,-100, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index ca6d35557107..4203565d15a6 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 +20250318,15550,15640,15900,15270,13913,215545875,00,0.00,N,5,-130, 20250317,15680,15540,15800,15090,15958,248019130,00,0.00,N,2,140, 20250314,15540,14840,15740,14840,24753,375668070,00,0.00,N,2,700, 20250313,14840,14950,15440,14830,13446,201547970,00,0.00,N,5,-110, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 07205c83e485..7172714ae2b0 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 +20250318,2170,2145,2220,2125,13198,28523436,00,0.00,N,2,15, 20250317,2155,2165,2225,2130,35292,76720935,00,0.00,N,5,-35, 20250314,2190,2140,2215,2140,28362,61691326,00,0.00,N,2,40, 20250313,2150,2220,2295,2140,50986,111046804,00,0.00,N,5,-65, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 02672a99c5ed..18baf5f052d5 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 +20250318,2420,2390,2480,2310,177742,420973633,00,0.00,N,2,30, 20250317,2390,2510,2550,2390,204802,497703305,00,0.00,N,5,-120, 20250314,2510,2540,2580,2500,102845,260862860,00,0.00,N,2,5, 20250313,2505,2550,2595,2455,186943,471820909,00,0.00,N,5,-65, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 22b79bf0844a..1914880c4cec 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 +20250318,19530,19600,19810,19470,19111,375433455,00,0.00,N,2,90, 20250317,19440,19720,19980,19420,16889,331045040,00,0.00,N,5,-80, 20250314,19520,19600,19790,19440,19022,371466930,00,0.00,N,5,-10, 20250313,19530,19730,19880,19530,13886,273284860,00,0.00,N,5,-200, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 47f42aec43a6..04137eab9e78 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 +20250318,6570,6530,6750,6430,1026611,6778244550,00,0.00,N,3,0, 20250317,6570,6700,6770,6450,1084324,7163736135,00,0.00,N,3,0, 20250314,6570,6250,6850,6190,2611386,17306710705,00,0.00,N,2,370, 20250313,6200,6160,6340,6060,1538926,9502286585,00,0.00,N,2,80, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 6956cdcfc3b5..2e7bc7896d5d 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,105,105,105,105,0,0,00,0.00,Y,3,0, 20250317,105,105,105,105,0,0,00,0.00,Y,3,0, -20250314,105,105,105,105,0,0,00,0.00,Y,3,0, -20250313,105,105,105,105,0,0,00,0.00,Y,3,0, +20250314,105,105,105,105,0,0,00,0.00,N,3,0, +20250313,105,105,105,105,0,0,00,0.00,N,3,0, 20250312,105,105,105,105,0,0,00,0.00,N,3,0, 20250311,105,105,105,105,0,0,00,0.00,N,3,0, 20250310,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 1f69be970563..edf71702d9b0 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 +20250318,8480,8440,8660,8440,6675,57087400,00,0.00,N,2,40, 20250317,8440,8530,8700,8440,5558,47341080,00,0.00,N,5,-60, 20250314,8500,8600,8670,8500,4055,34627045,00,0.00,N,5,-50, 20250313,8550,8600,8770,8520,5680,48956920,00,0.00,N,5,-70, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 6d12af6a1fc5..e9cb7cd7a7e9 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 +20250318,1086,1082,1099,1075,85975,93276449,00,0.00,N,2,6, 20250317,1080,1088,1105,1078,54502,59188567,00,0.00,N,5,-8, 20250314,1088,1087,1110,1069,123374,134691956,00,0.00,N,3,0, 20250313,1088,1145,1145,1081,134388,148040747,00,0.00,N,5,-42, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index de46cfdd46d4..02e257288e9a 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 +20250318,2220,2180,2220,2140,21664,46949570,00,0.00,N,2,40, 20250317,2180,2135,2195,2115,22960,49520740,00,0.00,N,2,65, 20250314,2115,2105,2125,2095,11038,23315111,00,0.00,N,3,0, 20250313,2115,2120,2155,2100,24686,52267935,00,0.00,N,2,5, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 2119afe9d1e6..e27e6b2b90a3 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 +20250318,1356,1343,1359,1342,76843,103629494,00,0.00,N,2,3, 20250317,1353,1344,1361,1344,81646,110332651,00,0.00,N,2,2, 20250314,1351,1303,1352,1303,123379,164895701,00,0.00,N,2,40, 20250313,1311,1328,1356,1311,180370,240694301,00,0.00,N,5,-30, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 5e692f7678ee..e7a5d12cdf1f 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 +20250318,5380,5450,5450,4080,756,3088450,00,0.00,N,2,585, 20250317,4795,4150,4875,4150,5,22840,00,0.00,N,5,-85, 20250314,4880,4895,4895,4880,3,14655,00,0.00,N,2,175, 20250313,4705,4705,4705,4705,1,4705,00,0.00,N,2,605, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index ba74cacb871d..feef12eaad64 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 +20250318,5900,5960,5960,5850,50866,299874195,00,0.00,N,5,-60, 20250317,5960,6010,6050,5830,56824,335176470,00,0.00,N,5,-40, 20250314,6000,6020,6120,5890,36275,219090610,00,0.00,N,2,120, 20250313,5880,6170,6270,5880,81706,494420325,00,0.00,N,5,-320, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index e60c61d931a3..ff9eed2af317 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250317,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250314,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250313,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250314,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250313,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250312,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250311,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250310,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index f231f4e46fb0..331e093dbe35 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 +20250318,9070,9030,9140,8870,66693,599099125,00,0.00,N,2,50, 20250317,9020,9090,9100,8660,96955,859938440,00,0.00,N,2,120, 20250314,8900,8650,8980,8560,85668,755889230,00,0.00,N,2,250, 20250313,8650,8750,9190,8630,111691,991718875,00,0.00,N,5,-100, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index bec5e6da8e45..3c1a2028b762 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 +20250318,7600,7520,7770,7500,3852,29297230,00,0.00,N,2,50, 20250317,7550,7930,7930,7550,5846,44510645,00,0.00,N,5,-150, 20250314,7700,7820,8210,7700,5882,46061280,00,0.00,N,5,-200, 20250313,7900,8080,8130,7690,3225,25341670,00,0.00,N,5,-180, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index a209440d9146..75e4ac29316f 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 +20250318,2330,2340,2350,2270,2280,5275865,00,0.00,N,5,-10, 20250317,2340,2335,2410,2220,17894,40991110,00,0.00,N,2,5, 20250314,2335,2375,2375,2265,11497,26729713,00,0.00,N,5,-65, 20250313,2400,2435,2470,2400,5784,14108765,00,0.00,N,5,-35, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index fd6914d4b29c..3c2e4a4ed7fd 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 +20250318,3460,3470,3485,3425,14603,50337315,00,0.00,N,5,-5, 20250317,3465,3465,3485,3435,11651,40415415,00,0.00,N,2,5, 20250314,3460,3420,3465,3420,7119,24472915,00,0.00,N,2,20, 20250313,3440,3460,3490,3440,8270,28646455,00,0.00,N,5,-10, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 406768103eb6..fb819754745e 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250314,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250313,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250318,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250317,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250314,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250313,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250312,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250311,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250310,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 0f52c843b8a0..52a8631a275c 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 +20250318,2100,2270,2280,2100,14177,30174480,00,0.00,N,5,-20, 20250317,2120,2270,2270,2120,10627,22768155,00,0.00,N,5,-25, 20250314,2145,2160,2215,2145,9758,21153825,00,0.00,N,5,-20, 20250313,2165,2290,2290,2150,2158,4709865,00,0.00,N,2,15, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 20d9ab01450f..98f9a5fb754a 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 +20250318,7800,7990,8780,7700,417135,3358498665,00,0.00,N,5,-100, 20250317,7900,7870,8040,7860,33865,269417655,00,0.00,N,3,0, 20250314,7900,7760,7950,7760,39743,311885035,00,0.00,N,2,150, 20250313,7750,7950,8000,7740,41259,324792835,00,0.00,N,5,-150, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 7f177cb18de1..764c9bb9641a 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 +20250318,6360,6300,6590,6300,11695,75203990,00,0.00,N,2,100, 20250317,6260,6300,6300,6240,2284,14314440,00,0.00,N,3,0, 20250314,6260,6410,6490,5990,19170,120915010,00,0.00,N,5,-210, 20250313,6470,6450,6470,6290,2598,16483910,00,0.00,N,3,0, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index df2a223dc2eb..5f55e7cc1028 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 +20250318,21400,21700,21700,21100,61198,1304906325,00,0.00,N,5,-100, 20250317,21500,22250,22450,20850,177181,3762436000,00,0.00,N,5,-500, 20250314,22000,22200,22600,22000,110502,2459018100,00,0.00,N,5,-250, 20250313,22250,23100,23150,22200,122166,2756705400,00,0.00,N,5,-850, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 8d424f1f0ab7..41d7b60d6fe2 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 +20250318,793,773,817,773,18914,15039034,00,0.00,N,2,1, 20250317,792,787,808,787,10636,8458751,00,0.00,N,2,5, 20250314,787,777,804,776,7926,6169674,00,0.00,N,2,10, 20250313,777,782,794,773,24512,19088004,00,0.00,N,5,-3, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 0b3adeecfedc..297cb40c832a 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 +20250318,12150,12060,12500,12060,17978,221063735,00,0.00,N,2,90, 20250317,12060,12310,12310,11960,9631,116473880,00,0.00,N,5,-200, 20250314,12260,12290,12350,11960,13243,160829260,00,0.00,N,2,90, 20250313,12170,12840,12840,12050,18244,222854500,00,0.00,N,5,-230, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 18a389d45643..03549da552f6 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 +20250318,4910,4210,5150,4200,16340973,78844198254,00,0.00,N,2,710, 20250317,4200,4460,4530,4165,5430283,23312819968,00,0.00,N,5,-50, 20250314,4250,3620,4455,3575,17839063,74892526596,00,0.00,N,2,780, 20250313,3470,3000,3880,3000,17905192,64348465284,00,0.00,N,2,425, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index bd5d59c56e74..bd92d895f0d3 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 +20250318,2050,1881,2265,1881,912749,1728199520,00,0.00,N,2,169, 20250317,1881,2315,2335,1872,419101,865916210,00,0.00,N,5,-429, 20250314,2310,1982,2885,1960,1790449,4446599086,00,0.00,N,2,20, 20250313,2290,2345,2345,2270,25039,57351025,00,0.00,N,5,-35, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 8eeae7f5ca40..4a0928292949 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 +20250318,6080,6120,6120,5900,5871,35064020,00,0.00,N,5,-10, 20250317,6090,6260,6290,5920,8640,52422540,00,0.00,N,5,-70, 20250314,6160,6090,6160,5990,10274,62707760,00,0.00,N,2,70, 20250313,6090,5980,6160,5980,7539,46014290,00,0.00,N,2,140, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index b6dedbd58718..4ef26c576fa8 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 +20250318,1773,1783,1788,1769,42254,75066586,00,0.00,N,2,2, 20250317,1771,1774,1801,1770,51567,91478327,00,0.00,N,5,-3, 20250314,1774,1761,1809,1750,90259,160373364,00,0.00,N,5,-5, 20250313,1779,1800,1836,1769,76481,136652577,00,0.00,N,5,-18, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 971f0f86fa73..cdd5881113f1 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 +20250318,914,913,922,907,160738,146505295,00,0.00,N,2,1, 20250317,913,938,946,909,243884,225834400,00,0.00,N,5,-25, 20250314,938,930,949,926,101821,95534434,00,0.00,N,2,8, 20250313,930,954,957,928,174909,164210080,00,0.00,N,5,-24, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 408b91a05557..56c8cddfceb7 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 +20250318,2215,2175,2245,2150,22513,49494047,00,0.00,N,2,40, 20250317,2175,2185,2210,2100,17448,37611913,00,0.00,N,5,-10, 20250314,2185,2025,2185,2025,23632,49720260,00,0.00,N,2,155, 20250313,2030,2035,2070,2000,12048,24353530,00,0.00,N,2,5, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index c2152dbe2256..60a78fe445fa 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 +20250318,10600,10520,10610,10490,19585,206689260,00,0.00,N,2,60, 20250317,10540,10400,10590,10390,17372,182692650,00,0.00,N,2,140, 20250314,10400,10350,10450,10350,5845,60792320,00,0.00,N,3,0, 20250313,10400,10290,10530,10290,28785,299521910,00,0.00,N,2,90, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index c51d95b7cc0d..a62465a5e9fa 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 +20250318,15590,15610,15800,15500,160113,2505389920,00,0.00,N,2,40, 20250317,15550,15600,15680,15550,122586,1912916250,00,0.00,N,5,-50, 20250314,15600,15720,15770,15580,162447,2543197535,00,0.00,N,5,-290, 20250313,15890,15650,15890,15410,261533,4100436875,00,0.00,N,2,330, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 911a578e08b1..cce450404950 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 +20250318,1128,1129,1143,1128,283784,321239513,00,0.00,N,5,-8, 20250317,1136,1128,1140,1109,333970,376732751,00,0.00,N,2,8, 20250314,1128,1116,1160,1111,553489,625506736,00,0.00,N,2,12, 20250313,1116,1117,1132,1107,374304,418348436,00,0.00,N,3,0, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 4953be32d1fd..b40901c91be3 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 +20250318,7790,7410,7880,7310,131433,1006726005,00,0.00,N,2,410, 20250317,7380,7460,7580,7170,71403,518809480,00,0.00,N,5,-80, 20250314,7460,7080,7480,7080,55107,405818470,00,0.00,N,2,330, 20250313,7130,7210,7440,7120,30473,219585785,00,0.00,N,5,-80, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 39a8249d2efd..15cbba269a55 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 +20250318,5940,5910,5940,5900,136813,809698540,00,0.00,N,2,30, 20250317,5910,5890,5920,5860,84445,497850965,00,0.00,N,5,-10, 20250314,5920,5920,5930,5840,143493,843052430,00,0.00,N,2,20, 20250313,5900,5860,5910,5830,110449,648498095,00,0.00,N,2,40, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index a70885adae4e..fc4b5550c0c9 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 +20250318,1553,1611,1900,1552,4936996,8499174281,00,0.00,N,5,-47, 20250317,1600,1749,1915,1600,3442648,5891652076,00,0.00,N,5,-173, 20250314,1773,2080,2440,1640,7567727,15529326198,00,0.00,N,5,-312, 20250313,2085,2090,2160,2075,321537,674420468,00,0.00,N,5,-5, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index e7142b45a3e3..ce432b18d425 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 +20250318,3470,3350,3495,3350,34853,119296722,00,0.00,N,2,120, 20250317,3350,3430,3580,3350,31890,109102844,00,0.00,N,5,-75, 20250314,3425,3445,3600,3420,37045,128972217,00,0.00,N,5,-45, 20250313,3470,3695,3695,3470,60467,212686680,00,0.00,N,5,-185, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 0d7a35d04c98..871789f43cfb 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 +20250318,19560,19640,19650,18500,24362,475391940,00,0.00,N,2,40, 20250317,19520,19300,19580,19150,16265,315119105,00,0.00,N,2,160, 20250314,19360,18970,19500,18850,20858,399863090,00,0.00,N,2,100, 20250313,19260,18780,19340,18780,18195,347249625,00,0.00,N,2,320, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index aeb3459d3b5c..5d16b3a6034f 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 +20250318,3025,3070,3070,3010,74442,225755882,00,0.00,N,5,-25, 20250317,3050,3120,3120,3030,99713,304179024,00,0.00,N,5,-30, 20250314,3080,3080,3100,3060,75008,230722190,00,0.00,N,3,0, 20250313,3080,3085,3120,3065,76396,235650190,00,0.00,N,5,-5, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index cebbbd14d032..137a635e051a 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 +20250318,20600,20700,20950,20350,160989,3318706625,00,0.00,N,5,-100, 20250317,20700,20650,21050,20450,149871,3120650125,00,0.00,N,2,250, 20250314,20450,20650,21000,20300,144999,2990400450,00,0.00,N,5,-200, 20250313,20650,20800,21200,20600,217033,4523446875,00,0.00,N,3,0, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 1f6992af3b84..f607c39958d0 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 +20250318,23100,23350,23900,22750,276910,6446721950,00,0.00,N,5,-400, 20250317,23500,24100,24400,23350,303582,7191466650,00,0.00,N,5,-500, 20250314,24000,24000,24050,23450,157274,3736351950,00,0.00,N,2,200, 20250313,23800,23300,24350,23000,423700,10125723250,00,0.00,N,2,1050, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 6a246ac1b796..c020a0b28a95 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 +20250318,5350,5790,5790,5150,18659,98898170,00,0.00,N,5,-240, 20250317,5590,5790,5790,5420,8591,48053540,00,0.00,N,5,-20, 20250314,5610,5740,5740,5480,3847,21433910,00,0.00,N,5,-130, 20250313,5740,5790,5790,5510,1960,11152780,00,0.00,N,2,140, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index cc12abea13ab..eecfb0dff5ba 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250317,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250314,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, -20250313,1060,1060,1060,1060,5,5300,00,0.00,Y,2,135, +20250314,1060,1060,1060,1060,0,0,00,0.00,N,3,0, +20250313,1060,1060,1060,1060,5,5300,00,0.00,N,2,135, 20250312,925,925,925,925,0,0,00,0.00,N,3,0, 20250311,925,925,925,925,0,0,00,0.00,N,3,0, 20250310,925,925,925,925,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 0bfdc4e4d3b1..7c7f23104738 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 +20250318,6230,6240,7480,6200,1612747,11234168240,00,0.00,N,5,-10, 20250317,6240,6200,6240,6140,5907,36547865,00,0.00,N,2,40, 20250314,6200,6180,6210,6120,12601,77576500,00,0.00,N,5,-30, 20250313,6230,6270,6270,6120,6524,40366370,00,0.00,N,5,-40, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index df3f1ed25923..0850bae01014 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 +20250318,5110,5160,5190,5070,66398,339286265,00,0.00,N,2,10, 20250317,5100,5170,5230,5080,105039,539242030,00,0.00,N,5,-60, 20250314,5160,5150,5230,5110,67401,348282575,00,0.00,N,2,10, 20250313,5150,5170,5240,5120,52449,271030935,00,0.00,N,5,-30, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 92e3aad1fd54..ac2bdadb2e0f 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 +20250318,684,683,700,679,41527,28471428,00,0.00,N,2,1, 20250317,683,670,720,670,51995,35947763,00,0.00,N,2,13, 20250314,670,676,698,669,118580,80646941,00,0.00,N,5,-6, 20250313,676,708,708,676,97822,67474872,00,0.00,N,5,-25, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 7209524abbe3..687327540439 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 +20250318,2795,2840,2855,2785,211087,591449461,00,0.00,N,5,-40, 20250317,2835,2850,2865,2810,212002,601819251,00,0.00,N,2,20, 20250314,2815,2720,2815,2720,202363,564495011,00,0.00,N,2,95, 20250313,2720,2800,2835,2720,226550,627117099,00,0.00,N,5,-65, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 6d7c147dbb5a..53374efcbf9d 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, -20250314,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250313,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250318,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250317,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250314,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250313,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250312,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250311,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250310,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 29fafab5ac86..ceffb4cad1c0 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 +20250318,229500,233000,237500,229500,6889,1598368500,00,0.00,N,5,-3500, 20250317,233000,233000,239000,230000,9273,2158286750,00,0.00,N,5,-500, 20250314,233500,233500,236500,232000,5859,1371158500,00,0.00,N,3,0, 20250313,233500,239000,241500,233500,16128,3813960250,00,0.00,N,5,-5500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 23fe1a00c8ed..41f4e14c1a75 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 +20250318,474500,482000,483500,463000,50386,23867273500,00,0.00,N,5,-500, 20250317,475000,461000,476500,449500,76842,36150994500,00,0.00,N,2,21000, 20250314,454000,429500,456000,428500,69609,31191447500,00,0.00,N,2,24500, 20250313,429500,431500,445000,423500,80324,34884812750,00,0.00,N,2,3500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 9cb1654ba34b..95ea29a25e23 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 +20250318,183800,185600,188500,183800,5286,977325050,00,0.00,N,5,-1800, 20250317,185600,183700,187700,182700,6603,1219777700,00,0.00,N,2,2000, 20250314,183600,182300,187000,180500,9080,1660247950,00,0.00,N,2,1000, 20250313,182600,186700,189700,182600,14124,2617892250,00,0.00,N,5,-6500, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 8bfd5b43cc7b..c5a7a6dfd37a 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 +20250318,1145,1027,1290,1015,2325199,2792927608,00,0.00,N,2,119, 20250317,1026,1180,1182,996,848030,890286660,00,0.00,N,5,-156, 20250314,1182,1290,1517,1168,5136011,7185437711,00,0.00,N,2,15, 20250313,1167,1200,1227,1165,129610,158346820,00,0.00,N,5,-33, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 6153eec604dc..7eab0615d4ed 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 +20250318,41150,39850,41650,39150,1205671,48900160275,00,0.00,N,2,1400, 20250317,39750,38450,39850,37300,817690,31686192125,00,0.00,N,2,2100, 20250314,37650,36750,38550,36700,594778,22563552700,00,0.00,N,2,700, 20250313,36950,37500,38600,36200,1184146,43857302325,00,0.00,N,5,-1150, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 3b8f1097090f..72cc04c0991e 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 +20250318,9150,9150,9180,9100,8017,73265315,00,0.00,N,3,0, 20250317,9150,9080,9200,9070,19181,174906220,00,0.00,N,2,50, 20250314,9100,9080,9440,8560,34811,314564835,00,0.00,N,2,30, 20250313,9070,9200,9200,8900,48184,435564390,00,0.00,N,5,-50, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 7c1564b031a2..19cd2b50726c 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 +20250318,2180,2200,2200,2170,79963,174476963,00,0.00,N,5,-15, 20250317,2195,2200,2205,2180,96578,211608663,00,0.00,N,3,0, 20250314,2195,2205,2225,2180,71400,156343398,00,0.00,N,3,0, 20250313,2195,2230,2230,2190,96453,212719501,00,0.00,N,5,-10, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 3a95b55f7ce0..f95b3b88e782 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 +20250318,4970,5040,5060,4930,197434,982740980,00,0.00,N,5,-60, 20250317,5030,4930,5070,4860,334514,1665676311,00,0.00,N,2,125, 20250314,4905,4800,5230,4800,1220149,6156065977,00,0.00,N,2,95, 20250313,4810,4945,4970,4800,238836,1167127777,00,0.00,N,5,-65, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index bb4d6b5c4c5e..de9e0243704a 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 +20250318,22800,22750,23100,22300,18564,421866700,00,0.00,N,5,-100, 20250317,22900,22550,23000,22300,20569,465631875,00,0.00,N,2,350, 20250314,22550,22450,23600,22150,22536,514046425,00,0.00,N,2,50, 20250313,22500,22200,23950,22150,67839,1569820975,00,0.00,N,2,350, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 1e5920810535..26017f509fd4 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 +20250318,1677,1726,1738,1670,196782,334353935,00,0.00,N,5,-49, 20250317,1726,1756,1764,1726,128493,223054981,00,0.00,N,5,-14, 20250314,1740,1700,1758,1700,169641,295204428,00,0.00,N,2,28, 20250313,1712,1741,1820,1712,237623,414721033,00,0.00,N,5,-42, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 03bf6d3e194e..8906163c7512 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 +20250318,704,799,799,600,43,28045,00,0.00,N,2,5, 20250317,699,789,789,680,3,2168,00,0.00,N,5,-101, 20250314,800,700,800,700,11,7800,00,0.00,N,2,102, 20250313,698,698,698,663,3,2059,00,0.00,N,5,-81, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 0336027fdc9e..4d15703afc65 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 +20250318,4020,4135,4135,4005,174046,692708747,00,0.00,N,5,-115, 20250317,4135,4110,4400,4105,323319,1361143636,00,0.00,N,2,25, 20250314,4110,3930,4130,3900,172911,699639880,00,0.00,N,2,155, 20250313,3955,4040,4095,3950,179409,715916107,00,0.00,N,5,-85, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index e0a94b065f92..ab51365615dd 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 +20250318,1208,1235,1240,1204,565748,687913957,00,0.00,N,5,-27, 20250317,1235,1246,1246,1230,373759,461454878,00,0.00,N,5,-5, 20250314,1240,1239,1263,1236,331005,411260020,00,0.00,N,5,-12, 20250313,1252,1252,1275,1238,400531,501210611,00,0.00,N,3,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 36793342c82f..8fd3deda6b86 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 +20250318,21400,22850,22850,21150,200139,4374598025,00,0.00,N,2,300, 20250317,21100,21300,21450,20550,86304,1817630600,00,0.00,N,5,-200, 20250314,21300,18560,22200,18560,433144,9047684070,00,0.00,N,2,2430, 20250313,18870,19410,19630,18740,95074,1815896920,00,0.00,N,5,-560, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 76a9a45ca91e..221a524b9d33 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 +20250318,4140,4180,4265,4130,29444,122802371,00,0.00,N,5,-60, 20250317,4200,4220,4310,4200,32963,139801911,00,0.00,N,5,-20, 20250314,4220,4100,4230,4090,16498,69262800,00,0.00,N,2,75, 20250313,4145,4230,4295,4145,30157,127014050,00,0.00,N,5,-80, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 5310b4299d40..737033fd75c2 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 +20250318,16510,16600,16740,16460,56176,930794780,00,0.00,N,5,-70, 20250317,16580,16330,16670,16270,72503,1193686820,00,0.00,N,2,200, 20250314,16380,16850,16890,16210,103116,1707927365,00,0.00,N,5,-370, 20250313,16750,16510,16900,16510,119030,1988576840,00,0.00,N,2,250, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index fa518e144cf7..c946a249ac76 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 +20250318,4655,4700,4800,4635,23197,108665012,00,0.00,N,5,-25, 20250317,4680,4695,4750,4640,22081,103186790,00,0.00,N,5,-15, 20250314,4695,4620,4810,4620,50026,236646280,00,0.00,N,2,65, 20250313,4630,4705,4745,4620,38627,180035095,00,0.00,N,5,-75, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 46e499ff3030..60829de01d53 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 +20250318,9340,9290,9450,9120,113814,1056382110,00,0.00,N,5,-70, 20250317,9410,9940,10160,9320,223918,2185145075,00,0.00,N,5,-390, 20250314,9800,9740,10070,9650,205826,2024631860,00,0.00,N,5,-70, 20250313,9870,10220,10550,9630,413377,4144311830,00,0.00,N,5,-340, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 1dda962d07be..4bcfbacc12cf 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 +20250318,42950,42700,43550,42500,126801,5456431775,00,0.00,N,2,500, 20250317,42450,43000,43050,41950,112437,4748895150,00,0.00,N,5,-300, 20250314,42750,42200,44150,42200,187904,8099490250,00,0.00,N,2,50, 20250313,42700,41350,42800,41250,476242,20203381675,00,0.00,N,2,1650, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 67da1e0fa218..32b208b3a154 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 +20250318,3050,3050,3080,3015,19848,60338730,00,0.00,N,3,0, 20250317,3050,3085,3085,3005,41046,124614940,00,0.00,N,5,-35, 20250314,3085,3040,3100,3010,5886,18012664,00,0.00,N,2,65, 20250313,3020,3095,3095,3000,45062,136149227,00,0.00,N,5,-35, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 90aca1f27a73..4c2e89e6e66f 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 +20250318,4300,4305,4305,4300,18,77410,00,0.00,N,3,0, 20250317,4300,4300,4300,4300,2,8600,00,0.00,N,5,-300, 20250314,4600,4600,4600,4600,0,0,00,0.00,N,3,0, 20250313,4600,4600,4600,4600,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 53725f87a22d..598b05b73b85 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 +20250318,942,952,953,942,19158,18153690,00,0.00,N,5,-6, 20250317,948,951,951,932,23094,21793696,00,0.00,N,2,7, 20250314,941,937,951,923,26834,25088308,00,0.00,N,2,9, 20250313,932,935,951,929,26090,24364981,00,0.00,N,2,2, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 44a55d5d8a16..a7e4dbd03687 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 +20250318,3295,3285,3330,3275,9798,32298335,00,0.00,N,3,0, 20250317,3295,3350,3360,3250,10642,35037765,00,0.00,N,5,-35, 20250314,3330,3350,3350,3260,11799,38905855,00,0.00,N,2,5, 20250313,3325,3385,3385,3255,23527,77892845,00,0.00,N,2,35, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 6d040b50659a..126ab8dc94b3 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 +20250318,6890,6900,6970,6840,8779,60504800,00,0.00,N,5,-10, 20250317,6900,6950,6950,6880,11429,79044320,00,0.00,N,5,-50, 20250314,6950,6910,6990,6890,9706,67233370,00,0.00,N,2,30, 20250313,6920,7010,7040,6910,5793,40239960,00,0.00,N,5,-90, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 9567addd79b5..e29909f2cddb 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 +20250318,10380,10050,10850,9900,904725,9487064290,00,0.00,N,2,460, 20250317,9920,10160,10270,9850,263218,2626612415,00,0.00,N,5,-240, 20250314,10160,10100,10500,10000,194695,1996200935,00,0.00,N,5,-90, 20250313,10250,10320,10590,10200,283729,2948831405,00,0.00,N,2,30, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index a7578a4c34de..45ea943e50ec 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 +20250318,24850,25000,25150,24550,117750,2919832200,00,0.00,N,5,-150, 20250317,25000,25050,25100,24600,132838,3306949125,00,0.00,N,2,200, 20250314,24800,23600,25150,23550,182889,4480544375,00,0.00,N,2,1050, 20250313,23750,24850,24900,23600,196569,4758614900,00,0.00,N,5,-250, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 2e3c6ba5fdfc..29eddfdcfad4 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 +20250318,26900,25700,27500,25000,203857,5401687250,00,0.00,N,2,1250, 20250317,25650,25300,26000,24850,87925,2229687750,00,0.00,N,5,-50, 20250314,25700,25500,26450,25450,85394,2212884525,00,0.00,N,5,-300, 20250313,26000,25750,26400,25350,100338,2601636800,00,0.00,N,2,500, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index ef94262e7195..db032a94540a 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 +20250318,2695,2700,2785,2675,133706,363979240,00,0.00,N,5,-30, 20250317,2725,2800,2840,2705,138260,379419772,00,0.00,N,5,-75, 20250314,2800,2815,2900,2740,224297,636682803,00,0.00,N,2,15, 20250313,2785,2765,2835,2745,216769,606106925,00,0.00,N,2,20, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 9fb8728fb8ac..356a2578bf1e 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 +20250318,10000,9910,10290,9910,75259,758449285,00,0.00,N,5,-40, 20250317,10040,10100,10200,9800,64039,637325820,00,0.00,N,5,-50, 20250314,10090,10120,10150,9800,86385,860607960,00,0.00,N,2,50, 20250313,10040,10190,10280,9970,42875,430964910,00,0.00,N,5,-130, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index d2c183fe190b..9adbc9c8cdff 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 +20250318,4485,4480,4495,4400,10620,47342345,00,0.00,N,2,5, 20250317,4480,4600,4600,4465,18247,82249629,00,0.00,N,5,-165, 20250314,4645,4565,4715,4510,24138,110402245,00,0.00,N,2,85, 20250313,4560,4530,4565,4415,14345,63760650,00,0.00,N,2,65, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 9db1ca9228e6..88f3b1d00869 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 +20250318,209000,207500,209500,203000,42836,8863691250,00,0.00,N,2,4500, 20250317,204500,204000,207000,198100,35673,7213080550,00,0.00,N,2,500, 20250314,204000,205000,213000,200000,52423,10746253000,00,0.00,N,2,2500, 20250313,201500,193700,211500,189000,94277,19320267400,00,0.00,N,2,7800, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 6a9703457bfd..1eb616526a39 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 +20250318,2460,2500,2520,2460,167510,415657271,00,0.00,N,5,-20, 20250317,2480,2450,2485,2430,137387,338772234,00,0.00,N,2,30, 20250314,2450,2440,2475,2410,115603,283182489,00,0.00,N,2,25, 20250313,2425,2445,2480,2415,204194,499345420,00,0.00,N,5,-10, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 8e659123e50b..e0645643c746 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 +20250318,2865,2900,3015,2835,75405,216615340,00,0.00,N,5,-55, 20250317,2920,2935,2980,2900,82128,240348670,00,0.00,N,5,-15, 20250314,2935,2915,3010,2885,114510,338069840,00,0.00,N,2,20, 20250313,2915,2905,3130,2860,393071,1175956425,00,0.00,N,2,35, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index e78d5e2734a0..43690fba4a82 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 +20250318,1095,1102,1110,1079,95592,104218163,00,0.00,N,5,-7, 20250317,1102,1133,1133,1050,160427,176581954,00,0.00,N,5,-22, 20250314,1124,1130,1175,1114,134684,151484014,00,0.00,N,5,-1, 20250313,1125,1130,1138,1125,25668,28946891,00,0.00,N,5,-5, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index d3f26c5ff690..1657ce055351 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 +20250318,3425,3335,3455,3335,46040,156899900,00,0.00,N,2,80, 20250317,3345,3305,3375,3295,16922,56396687,00,0.00,N,2,20, 20250314,3325,3290,3355,3255,50627,167819967,00,0.00,N,2,40, 20250313,3285,3315,3335,3270,30049,99157050,00,0.00,N,5,-20, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index 8bdd34f24c18..ef7f311de1a2 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 +20250318,1007,775,1007,773,4332438,3984419653,00,0.00,N,1,232, 20250317,775,764,777,749,138530,105759655,00,0.00,N,2,11, 20250314,764,776,800,721,122545,94579191,00,0.00,N,5,-33, 20250313,797,807,830,788,101613,81695931,00,0.00,N,5,-19, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 18eabb07a81a..d471e85e0ba1 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 +20250318,5200,5220,5260,5190,50590,263839925,00,0.00,N,5,-20, 20250317,5220,5220,5270,5180,50940,265980200,00,0.00,N,3,0, 20250314,5220,5170,5470,5130,330816,1757427180,00,0.00,N,2,60, 20250313,5160,5170,5205,5100,33070,170752160,00,0.00,N,2,20, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index e938dae2fc2c..81bcd319bd5a 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 +20250318,132400,134700,134800,132100,37761,5028372750,00,0.00,N,5,-1800, 20250317,134200,137200,137300,134100,35664,4817049050,00,0.00,N,5,-2500, 20250314,136700,136700,138100,134900,26470,3614934000,00,0.00,N,3,0, 20250313,136700,136000,139300,134600,95390,13193172100,00,0.00,N,2,1900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 334721e9e53e..c5b782c18198 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 +20250318,2910,2855,2975,2855,23847,69460255,00,0.00,N,2,30, 20250317,2880,2880,2980,2845,38646,111626138,00,0.00,N,3,0, 20250314,2880,2845,3005,2845,74197,217984449,00,0.00,N,5,-30, 20250313,2910,2970,3050,2910,64407,190734744,00,0.00,N,5,-70, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index fcd83b9a666e..3c649b5f56bb 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 +20250318,2715,2800,2800,2710,5593,15328010,00,0.00,N,2,10, 20250317,2705,2700,2795,2700,13943,37837865,00,0.00,N,2,5, 20250314,2700,2745,2840,2700,8904,24325590,00,0.00,N,5,-45, 20250313,2745,2755,2800,2680,12605,34610970,00,0.00,N,2,15, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 69a73d01521a..103fe0afd7e5 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 +20250318,5660,5670,5720,5440,7581,41921395,00,0.00,N,5,-20, 20250317,5680,5660,5690,5580,2397,13579000,00,0.00,N,3,0, 20250314,5680,5640,5770,5500,4488,25343040,00,0.00,N,2,40, 20250313,5640,5590,5710,5500,7336,41137625,00,0.00,N,2,10, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 30d68f6f0a76..9b82480384a0 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 +20250318,20350,20900,21250,20250,419805,8714040600,00,0.00,N,5,-550, 20250317,20900,20850,21200,20300,514667,10670521450,00,0.00,N,2,300, 20250314,20600,19300,21425,19070,1698890,34806000815,00,0.00,N,2,1330, 20250313,19270,17420,20000,17370,2348453,45673609395,00,0.00,N,2,1850, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index de0df4037122..7a6d25cc779c 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,199,199,199,199,0,0,00,0.00,Y,3,0, 20250317,199,199,199,199,0,0,00,0.00,Y,3,0, -20250314,199,199,199,199,0,0,00,0.00,Y,3,0, -20250313,199,199,199,199,0,0,00,0.00,Y,3,0, +20250314,199,199,199,199,0,0,00,0.00,N,3,0, +20250313,199,199,199,199,0,0,00,0.00,N,3,0, 20250312,199,199,199,199,0,0,00,0.00,N,3,0, 20250311,199,199,199,199,0,0,00,0.00,N,3,0, 20250310,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 9a2c9030459b..1edd5927346c 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 +20250318,1991,1965,1995,1965,7328,14491518,00,0.00,N,2,37, 20250317,1954,1895,2000,1888,66948,130301309,00,0.00,N,2,54, 20250314,1900,2040,2050,1870,68328,131164468,00,0.00,N,5,-155, 20250313,2055,2010,2105,2010,27718,57166835,00,0.00,N,2,55, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 6c56eb7cd628..9782b2f36238 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 +20250318,3685,3655,3720,3655,113319,417954495,00,0.00,N,2,30, 20250317,3655,3695,3700,3640,64779,237300575,00,0.00,N,5,-20, 20250314,3675,3590,3685,3545,123718,449539899,00,0.00,N,2,85, 20250313,3590,3605,3692,3520,96060,344632245,00,0.00,N,5,-30, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 1e606699c092..0d5df8ae8d2b 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 +20250318,3065,3035,3080,3015,148004,450827395,00,0.00,N,2,30, 20250317,3035,3040,3055,3010,115231,349354368,00,0.00,N,5,-5, 20250314,3040,3030,3040,3000,68805,208217581,00,0.00,N,2,30, 20250313,3010,3045,3095,2995,159902,484165755,00,0.00,N,5,-50, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index e97e15cfdab7..451ee6cf016d 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 +20250318,137000,132700,140200,130300,237812,32637352150,00,0.00,N,2,5900, 20250317,131100,137300,137300,126000,299319,38910580550,00,0.00,N,5,-5500, 20250314,136600,138000,140700,134500,153816,21205435500,00,0.00,N,5,-1400, 20250313,138000,139800,142100,131600,170902,23495336050,00,0.00,N,5,-500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 7bda60256e1f..d1bda2729984 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 +20250318,1497,1486,1508,1480,28245,42006192,00,0.00,N,2,10, 20250317,1487,1500,1514,1487,21057,31456019,00,0.00,N,5,-28, 20250314,1515,1511,1553,1500,8503,12798489,00,0.00,N,2,4, 20250313,1511,1500,1514,1480,41093,61248637,00,0.00,N,2,11, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 3f922b51be51..696faa7fd28d 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 +20250318,2980,2875,2980,2875,3681,10884785,00,0.00,N,2,105, 20250317,2875,2440,2890,2440,4122,10795230,00,0.00,N,2,5, 20250314,2870,2880,2880,2800,1604,4562290,00,0.00,N,5,-10, 20250313,2880,2880,2880,2880,1,2880,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index c9eb8edb0166..20b7e92a4b1e 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 +20250318,7620,7620,7830,7620,17323,132789715,00,0.00,N,5,-100, 20250317,7720,7600,7860,7600,33177,257762670,00,0.00,N,2,100, 20250314,7620,7290,7700,7290,22634,171402765,00,0.00,N,2,370, 20250313,7250,7600,7670,7210,27032,199533870,00,0.00,N,5,-200, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index e22b43c7c701..23625db36dfa 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 +20250318,6890,7130,7140,6860,54807,380895100,00,0.00,N,5,-250, 20250317,7140,7200,7220,6960,25798,182757890,00,0.00,N,5,-50, 20250314,7190,7000,7220,6970,44838,319077930,00,0.00,N,2,190, 20250313,7000,6760,7050,6760,69437,479653890,00,0.00,N,2,230, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 48c656eecf8d..5767b1e1b7c4 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 +20250318,11720,11610,11830,11470,45370,529383865,00,0.00,N,2,210, 20250317,11510,11440,11990,11280,73830,860378105,00,0.00,N,2,80, 20250314,11430,11240,11500,11060,38709,435986060,00,0.00,N,2,30, 20250313,11400,11520,11730,11300,39966,456889780,00,0.00,N,5,-110, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 38eec5d8fb08..e9b109924fd5 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 +20250318,900,900,999,870,14,12846,00,0.00,N,3,0, 20250317,900,851,999,851,776,697164,00,0.00,N,5,-79, 20250314,979,999,999,816,424,414303,00,0.00,N,2,19, 20250313,960,850,990,841,1258,1062855,00,0.00,N,5,-29, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index cff749efd023..acb8770c2908 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 +20250318,1238,1215,1270,1215,14106,17423579,00,0.00,N,2,10, 20250317,1228,1235,1235,1218,19450,23755611,00,0.00,N,2,10, 20250314,1218,1260,1275,1212,56133,69010089,00,0.00,N,5,-17, 20250313,1235,1265,1265,1216,37262,45682509,00,0.00,N,2,9, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 9b89fa9442b8..5d64bc3ff01d 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 +20250318,4300,4025,4300,3750,99704,399561885,00,0.00,N,2,250, 20250317,4050,3750,4120,3640,202134,796206143,00,0.00,N,2,430, 20250314,3620,3385,3845,3385,107581,390158788,00,0.00,N,2,210, 20250313,3410,3375,3485,3305,15463,52639917,00,0.00,N,2,50, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 45dcdd332bcf..beecd9b9cebc 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 +20250318,2340,2315,2395,2295,77108,179328724,00,0.00,N,2,30, 20250317,2310,2420,2455,2295,173252,405484494,00,0.00,N,5,-110, 20250314,2420,2440,2480,2415,58201,141758400,00,0.00,N,2,5, 20250313,2415,2480,2595,2415,126340,310035497,00,0.00,N,5,-80, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 4911416fdeb7..b532289b451e 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 +20250318,6140,5610,6910,5590,1607413,10318110045,00,0.00,N,2,630, 20250317,5510,5710,5910,5510,164636,931641430,00,0.00,N,5,-160, 20250314,5670,5590,6960,5540,2407428,15528949950,00,0.00,N,2,180, 20250313,5490,5200,5520,5190,32177,175419380,00,0.00,N,2,240, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 7872c1d70e69..277a792a2ff6 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 +20250318,13400,13410,13750,13300,92794,1252181695,00,0.00,N,5,-140, 20250317,13540,13060,13730,12710,201392,2659850255,00,0.00,N,2,480, 20250314,13060,13300,13330,12990,101837,1339212800,00,0.00,N,5,-240, 20250313,13300,12720,13650,12720,206070,2745217665,00,0.00,N,2,700, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index d9226b0529a9..14950b86d880 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 +20250318,7350,6880,7480,6810,897424,6427699715,00,0.00,N,2,630, 20250317,6720,6810,6850,6650,134380,900884580,00,0.00,N,5,-90, 20250314,6810,6500,6850,6450,209552,1405011270,00,0.00,N,2,310, 20250313,6500,6920,6920,6450,365341,2408120350,00,0.00,N,5,-320, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index b6e3da7ad558..9f2f4060ae8f 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 +20250318,16540,16460,16660,16460,1247855,20668006650,00,0.00,N,2,70, 20250317,16470,16140,16470,16100,1726005,28142235415,00,0.00,N,2,420, 20250314,16050,16000,16140,15910,1355815,21778275465,00,0.00,N,2,20, 20250313,16030,15940,16190,15940,2680947,42992333990,00,0.00,N,2,40, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 01e5440dd0a6..92d21bb2e0e9 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 +20250318,2900,2905,3080,2890,26347,77864986,00,0.00,N,5,-5, 20250317,2905,2965,3090,2905,19208,57146895,00,0.00,N,5,-50, 20250314,2955,2935,3000,2935,12050,35674446,00,0.00,N,2,20, 20250313,2935,2925,2975,2885,16224,47550461,00,0.00,N,2,30, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 7bc945a31018..3316a385ead5 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 +20250318,276,278,281,274,728248,201270433,00,0.00,N,5,-2, 20250317,278,282,283,270,1292476,356823830,00,0.00,N,5,-2, 20250314,280,291,292,275,2022207,566852774,00,0.00,N,5,-11, 20250313,291,290,304,286,1247594,364958617,00,0.00,N,2,1, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 9e9607fc6e1a..4f4aa788efab 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 +20250318,25600,26300,26750,25600,141553,3677250300,00,0.00,N,5,-650, 20250317,26250,25900,27300,25450,323352,8460278075,00,0.00,N,2,1000, 20250314,25250,26050,26650,25150,226009,5859603325,00,0.00,N,5,-850, 20250313,26100,27100,27750,26100,178600,4801319625,00,0.00,N,5,-700, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 403b551d7dc4..ee183bb3afbe 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 +20250318,3200,3160,3225,3160,16302,51819721,00,0.00,N,5,-20, 20250317,3220,3220,3240,3215,6508,21002044,00,0.00,N,5,-5, 20250314,3225,3265,3265,3160,9577,30605855,00,0.00,N,2,25, 20250313,3200,3275,3275,3200,17066,54964640,00,0.00,N,5,-60, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 4d18d3e688aa..b98e531c187a 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 +20250318,7040,6590,7070,6420,78584,538362555,00,0.00,N,2,450, 20250317,6590,6630,6790,6350,58013,379552460,00,0.00,N,5,-100, 20250314,6690,6440,6720,6300,57802,381027525,00,0.00,N,2,250, 20250313,6440,6390,6500,6280,29391,187308090,00,0.00,N,2,50, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 9e611a12f63d..1fd8451ee33d 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 +20250318,4430,4265,4430,4265,113050,491838021,00,0.00,N,2,120, 20250317,4310,4595,4595,4150,382315,1632361124,00,0.00,N,5,-285, 20250314,4595,4585,4730,4570,75192,347785167,00,0.00,N,2,15, 20250313,4580,4615,4840,4570,154060,723488309,00,0.00,N,5,-35, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 84f8352c735c..fc1086a66a97 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 +20250318,3945,4080,4135,3890,420894,1672026149,00,0.00,N,5,-155, 20250317,4100,4170,4240,4025,436129,1794101587,00,0.00,N,5,-75, 20250314,4175,3920,4310,3905,2605982,10881073017,00,0.00,N,2,265, 20250313,3910,3830,3960,3720,397733,1544545272,00,0.00,N,2,110, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index c8badf51eec6..06e9bf5990ef 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 +20250318,8790,9040,9070,8430,108134,952121980,00,0.00,N,5,-300, 20250317,9090,9340,9340,9000,257974,2357612085,00,0.00,N,2,210, 20250314,8880,8790,9130,8700,217468,1948978720,00,0.00,N,2,290, 20250313,8590,8970,9070,8560,146050,1281283920,00,0.00,N,5,-340, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 481d0af435dd..fca7c66ae882 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 +20250318,9220,9200,9290,9110,44459,409941530,00,0.00,N,2,20, 20250317,9200,9020,9220,8930,77188,700793385,00,0.00,N,2,120, 20250314,9080,9030,9120,9020,24274,220143095,00,0.00,N,5,-10, 20250313,9090,9170,9250,9090,46732,427958785,00,0.00,N,5,-70, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 531fffe28476..45fd92731764 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5580,5600,5600,5600,0,0,00,0.00,Y,5,-20, -20250314,5600,5580,5600,5580,201,1122600,00,0.00,Y,3,0, +20250318,5570,5580,5580,5580,0,0,00,0.00,Y,5,-10, +20250317,5580,5580,5580,5580,0,0,00,0.00,Y,3,-20, +20250314,5600,5580,5600,5580,201,1122600,00,0.00,N,3,0, 20250313,5600,5600,5600,5600,0,0,00,0.00,N,3,-30, 20250312,5630,5630,5630,5630,0,0,00,0.00,N,3,-10, 20250311,5640,5640,5640,5640,0,0,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index f73531b1e4b5..19b2fab3c847 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 +20250318,17470,17680,18450,17410,55184,979564705,00,0.00,N,2,170, 20250317,17300,17400,17490,17110,4125,71154595,00,0.00,N,2,90, 20250314,17210,17400,17500,17070,9020,155613450,00,0.00,N,5,-190, 20250313,17400,16990,17750,16990,17175,299694310,00,0.00,N,2,410, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 5c63b90147a2..1d950307a50b 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 +20250318,4815,4935,4935,4785,13788,66518503,00,0.00,N,5,-95, 20250317,4910,4910,4950,4895,3274,16072776,00,0.00,N,3,0, 20250314,4910,4800,4930,4800,15109,73895590,00,0.00,N,2,15, 20250313,4895,4940,4945,4855,5867,28659381,00,0.00,N,5,-20, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 2e4d7b997d14..b1606aa62b69 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 +20250318,3520,3585,3605,3515,6842,24287565,00,0.00,N,5,-65, 20250317,3585,3575,3620,3570,4541,16296770,00,0.00,N,2,10, 20250314,3575,3530,3580,3530,2118,7543295,00,0.00,N,2,45, 20250313,3530,3490,3575,3490,6289,22318455,00,0.00,N,2,60, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 31e186688215..078d22adf901 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 +20250318,2950,3025,3075,2915,39704,118045552,00,0.00,N,5,-60, 20250317,3010,2990,3025,2980,6667,19996095,00,0.00,N,2,20, 20250314,2990,2900,3040,2880,15931,47555990,00,0.00,N,2,90, 20250313,2900,2990,2990,2895,7532,21979765,00,0.00,N,5,-30, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index b70d5933c626..de1e79c33077 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 +20250318,4240,4260,4360,4210,21910,92930530,00,0.00,N,5,-20, 20250317,4260,4200,4350,4195,80084,342200470,00,0.00,N,2,60, 20250314,4200,4190,4235,4155,31021,130664515,00,0.00,N,2,10, 20250313,4190,4205,4235,4150,62920,264163385,00,0.00,N,5,-15, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index e53b48aa1a2b..150c382fc008 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 +20250318,7940,7730,7950,7730,15165,119305195,00,0.00,N,2,90, 20250317,7850,7740,7850,7740,18816,146277915,00,0.00,N,2,110, 20250314,7740,7650,7770,7520,15870,121296345,00,0.00,N,2,160, 20250313,7580,7600,7660,7535,7141,54075235,00,0.00,N,2,20, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index a9e5a7ddb830..33d33cd65f3d 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 +20250318,4800,4800,4800,4800,114,547200,00,0.00,N,2,105, 20250317,4695,4500,4700,4500,9,41285,00,0.00,N,2,15, 20250314,4680,4800,4800,4600,32,151480,00,0.00,N,5,-105, 20250313,4785,4785,4785,4785,1,4785,00,0.00,N,2,135, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 6d4b4f07ef2b..cf68dae6d094 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 +20250318,3580,3540,3595,3515,206586,736473080,00,0.00,N,2,40, 20250317,3540,3535,3595,3515,202360,716407626,00,0.00,N,2,5, 20250314,3535,3515,3575,3515,219334,777592876,00,0.00,N,2,10, 20250313,3525,3560,3620,3510,205582,729723613,00,0.00,N,5,-30, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 3b2b8a2da139..507e2ad85903 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 +20250318,19860,19950,20400,19750,280278,5608910245,00,0.00,N,2,40, 20250317,19820,19600,19950,19390,304430,6012167685,00,0.00,N,2,610, 20250314,19210,18300,19320,18300,350774,6702688830,00,0.00,N,2,870, 20250313,18340,18880,18880,18300,261431,4832648675,00,0.00,N,5,-110, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 2a675838b11e..683c1d841274 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 +20250318,2470,2500,2535,2450,105940,261530055,00,0.00,N,3,0, 20250317,2470,2455,2580,2420,30885,76080530,00,0.00,N,2,60, 20250314,2410,2395,2450,2360,29989,71707860,00,0.00,N,2,10, 20250313,2400,2480,2495,2400,62852,153663765,00,0.00,N,5,-80, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 4f89f8608294..11bc68bad179 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 +20250318,2235,2225,2265,2210,37613,83953495,00,0.00,N,5,-5, 20250317,2240,2300,2335,2190,125616,281320663,00,0.00,N,5,-75, 20250314,2315,2190,2340,2165,172424,390402785,00,0.00,N,2,115, 20250313,2200,2310,2310,2200,178394,397342650,00,0.00,N,5,-95, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index f1f99d2f652f..95f36b92938c 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 +20250318,1397,1700,1700,1373,9703976,14907913298,00,0.00,N,5,-300, 20250317,1697,1307,1697,1299,2851962,4808549060,00,0.00,N,1,391, 20250314,1306,1312,1343,1302,127387,167311843,00,0.00,N,5,-5, 20250313,1311,1335,1374,1301,186174,246216805,00,0.00,N,5,-37, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index d3b74c210052..7426ea2c2c7f 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 +20250318,3325,3280,3360,3200,44852,146707920,00,0.00,N,2,100, 20250317,3225,3395,3395,3205,45638,148799840,00,0.00,N,5,-105, 20250314,3330,3295,3415,3160,29598,99348080,00,0.00,N,2,35, 20250313,3295,3345,3395,3240,32969,108715706,00,0.00,N,2,60, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 9994c6ad6b8a..96d4f01b2a75 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 +20250318,10260,10030,10360,9990,64855,661432440,00,0.00,N,2,230, 20250317,10030,10120,10130,9980,79803,801820695,00,0.00,N,5,-90, 20250314,10120,10030,10180,10000,42067,425457435,00,0.00,N,2,100, 20250313,10020,10140,10230,9990,49144,495022285,00,0.00,N,5,-30, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index d199be39fa58..b60622ed1eba 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 +20250318,25100,25150,25800,25000,55963,1415774050,00,0.00,N,2,150, 20250317,24950,26000,26000,24750,116304,2911401900,00,0.00,N,5,-950, 20250314,25900,25200,26000,25150,47346,1213872700,00,0.00,N,2,650, 20250313,25250,25300,25750,25200,54208,1377540050,00,0.00,N,3,0, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 307a817d1545..255abdbb466d 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 +20250318,6140,6120,6300,6010,101133,619586620,00,0.00,N,2,100, 20250317,6040,6120,6210,5900,123425,749767260,00,0.00,N,5,-60, 20250314,6100,5620,6240,5610,325068,1968802510,00,0.00,N,2,420, 20250313,5680,5750,5890,5400,158257,901341315,00,0.00,N,5,-160, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 1ed7b70f095c..65b442be6334 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 +20250318,24600,24800,25000,23950,39456,961594450,00,0.00,N,5,-200, 20250317,24800,24800,25900,24550,67303,1689245975,00,0.00,N,2,300, 20250314,24500,22500,25000,22500,88111,2113333825,00,0.00,N,2,1800, 20250313,22700,23900,24050,22600,44970,1045293275,00,0.00,N,2,150, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index a151cb73d1e5..671d30c7d526 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 +20250318,7920,7950,7950,7690,160834,1256117620,00,0.00,N,2,110, 20250317,7810,7810,7880,7620,126517,981102360,00,0.00,N,3,0, 20250314,7810,7490,7890,7350,244672,1872760540,00,0.00,N,2,330, 20250313,7480,7620,7750,7350,122010,910657340,00,0.00,N,5,-60, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index e74f3583b33b..ebd8a271f470 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 +20250318,828,824,830,800,42283,34365534,00,0.00,N,2,11, 20250317,817,806,819,799,93643,75646191,00,0.00,N,2,11, 20250314,806,819,825,786,119811,95879173,00,0.00,N,5,-13, 20250313,819,841,858,809,69509,56716092,00,0.00,N,5,-14, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 2656c17237a5..0a3866be4ddb 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 +20250318,2380,2385,2385,2200,45,102355,00,0.00,N,2,45, 20250317,2335,2300,2335,2300,11,25335,00,0.00,N,2,35, 20250314,2300,2300,2300,2300,1,2300,00,0.00,N,2,20, 20250313,2280,2285,2285,2100,294,657225,00,0.00,N,5,-5, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index b9f53264f8ae..977dd4f8a9cf 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,161,161,161,161,0,0,00,0.00,Y,3,0, -20250314,161,161,161,161,0,0,00,0.00,Y,0,0, -20250313,161,161,161,161,0,0,00,0.00,Y,0,0, +20250318,161,161,161,161,0,0,00,0.00,Y,3,0, +20250317,161,161,161,161,0,0,00,0.00,Y,0,0, +20250314,161,161,161,161,0,0,00,0.00,N,0,0, +20250313,161,161,161,161,0,0,00,0.00,N,0,0, 20250312,161,161,161,161,0,0,00,0.00,N,0,0, 20250311,161,161,161,161,0,0,00,0.00,N,0,0, 20250310,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 9e6fa558430d..d81681fbaaae 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 +20250318,29650,29250,29750,28700,412003,11987228575,00,0.00,N,2,400, 20250317,29250,30200,30450,29150,436671,12919658975,00,0.00,N,5,-900, 20250314,30150,30400,30550,29950,286247,8636463325,00,0.00,N,5,-100, 20250313,30250,31300,31550,30050,402763,12397038925,00,0.00,N,5,-700, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 30219c898207..db2f0ceb3038 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 +20250318,6570,6460,6650,6390,64968,423924880,00,0.00,N,2,70, 20250317,6500,6470,6710,6370,58393,379950310,00,0.00,N,2,30, 20250314,6470,6490,6510,6330,47212,302818410,00,0.00,N,5,-20, 20250313,6490,6510,6530,6250,74041,472960645,00,0.00,N,2,130, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index a92b56b27b23..272b6b4f5fcf 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 +20250318,23300,23900,24000,23300,464766,10967735875,00,0.00,N,5,-300, 20250317,23600,23200,23600,23050,426778,9994584200,00,0.00,N,2,600, 20250314,23000,23000,23250,22750,295997,6813792125,00,0.00,N,2,50, 20250313,22950,22900,23600,22850,765265,17693246300,00,0.00,N,3,0, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 6adecb067129..d1bddd3acd96 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 +20250318,9370,9590,9590,9280,114520,1073929080,00,0.00,N,5,-230, 20250317,9600,9070,9850,8940,241489,2270611640,00,0.00,N,2,510, 20250314,9090,8970,9290,8970,58952,538242610,00,0.00,N,2,130, 20250313,8960,9090,9290,8900,70796,641801260,00,0.00,N,5,-140, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 8d268eb99034..dfb0783b4030 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 +20250318,106700,106700,108000,106300,130970,13994359700,00,0.00,N,2,400, 20250317,106300,106700,107700,104000,243122,25527492150,00,0.00,N,5,-300, 20250314,106600,104600,108500,104600,153613,16412795450,00,0.00,N,2,1500, 20250313,105100,105900,107800,104750,156664,16579218350,00,0.00,N,5,-400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 87d2ab2d3805..eecc242b03bf 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 +20250318,6450,6380,6510,6340,26570,170597030,00,0.00,N,2,70, 20250317,6380,6340,6550,6280,68201,435315510,00,0.00,N,5,-50, 20250314,6430,5930,7470,5930,1069112,7384076850,00,0.00,N,2,410, 20250313,6020,6180,6240,6000,14963,91991800,00,0.00,N,5,-200, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index c93000c9c46f..3bfd8a2e2532 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 +20250318,4990,4680,4990,4510,1199,5734790,00,0.00,N,2,405, 20250317,4585,4680,4680,4500,198,896620,00,0.00,N,5,-115, 20250314,4700,4800,4800,4480,4644,21346530,00,0.00,N,5,-70, 20250313,4770,4875,4875,4500,3278,14940665,00,0.00,N,5,-105, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index da465bea8ea9..6cde5d42c5d7 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 +20250318,59600,55600,59800,54200,1240011,71362266200,00,0.00,N,2,5000, 20250317,54600,55100,55200,53200,325984,17638492750,00,0.00,N,5,-400, 20250314,55000,52800,55700,51600,456979,24767537550,00,0.00,N,2,2600, 20250313,52400,53700,54300,52300,304164,16059660250,00,0.00,N,5,-1200, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index fd04451b65e7..7d5628835bbd 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 +20250318,948,945,960,933,79964,75710159,00,0.00,N,2,3, 20250317,945,954,982,928,92845,87671127,00,0.00,N,5,-4, 20250314,949,920,990,920,102884,96812868,00,0.00,N,2,29, 20250313,920,914,940,911,59674,54802680,00,0.00,N,2,6, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 50313fcc07f1..e4b6227bad2f 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 +20250318,316500,314500,319500,308500,361480,113499080250,00,0.00,N,2,1500, 20250317,315000,309000,317000,303000,356056,110948821750,00,0.00,N,2,10500, 20250314,304500,305500,310000,301500,162685,49773930750,00,0.00,N,5,-5500, 20250313,310000,311000,311000,299000,344344,105538862500,00,0.00,N,2,14000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index c28954a7881a..3f520881f7c9 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 +20250318,6290,6290,6310,6250,6192,38865110,00,0.00,N,2,30, 20250317,6260,6250,6310,6250,5052,31658550,00,0.00,N,5,-30, 20250314,6290,6250,6310,6250,5607,35190380,00,0.00,N,2,80, 20250313,6210,6330,6360,6210,28790,180638945,00,0.00,N,5,-120, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index b1744f1676b6..bc75dafe3511 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 +20250318,3530,3480,3540,3480,294552,1037705094,00,0.00,N,2,50, 20250317,3480,3450,3485,3445,198733,687874952,00,0.00,N,2,30, 20250314,3450,3485,3485,3445,94407,326559212,00,0.00,N,5,-10, 20250313,3460,3400,3470,3400,199872,688243941,00,0.00,N,2,60, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index bb69f3f8bb8a..118ba0bccb86 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 +20250318,3975,3905,4250,3900,283545,1138501380,00,0.00,N,2,30, 20250317,3945,4005,4005,3925,40082,158511040,00,0.00,N,5,-45, 20250314,3990,3975,4010,3910,58741,233518990,00,0.00,N,2,35, 20250313,3955,3910,4015,3910,56848,224764210,00,0.00,N,2,45, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 5538a4182f19..c5edc27cc84f 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 +20250318,11920,12260,12390,11920,31977,385596190,00,0.00,N,5,-340, 20250317,12260,12200,12530,12030,37701,464964320,00,0.00,N,2,110, 20250314,12150,11690,12180,11460,20326,244146875,00,0.00,N,2,460, 20250313,11690,12050,12150,11650,22814,270762415,00,0.00,N,5,-210, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 10a539fb8ac7..53a8d58294c9 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 +20250318,1830,1854,1883,1830,43811,80708898,00,0.00,N,5,-7, 20250317,1837,1895,1940,1810,82804,152622926,00,0.00,N,5,-58, 20250314,1895,1926,1926,1844,101220,189243781,00,0.00,N,5,-27, 20250313,1922,1982,1982,1896,46317,88407689,00,0.00,N,5,-13, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 8b0f3768478f..79f672636c9c 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 +20250318,931,918,943,868,734913,675891509,00,0.00,N,2,11, 20250317,920,897,956,860,1179438,1079488756,00,0.00,N,2,40, 20250314,880,834,890,825,554314,481983324,00,0.00,N,2,41, 20250313,839,887,887,807,734946,613033152,00,0.00,N,5,-22, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 23ee686a191c..657ddae38a6f 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250317,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250314,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250313,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250314,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250313,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250312,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250311,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250310,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 840d93dfbdad..1b993816edb8 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 +20250318,3130,3190,3190,3060,13375,41374180,00,0.00,N,5,-60, 20250317,3190,3040,3190,3005,39878,122922560,00,0.00,N,2,150, 20250314,3040,3020,3115,3000,19619,59430085,00,0.00,N,5,-10, 20250313,3050,3080,3135,3010,20896,63782129,00,0.00,N,5,-30, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 35ccfb3b8e7c..e9d1c2cb09b0 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2605,2600,2600,2600,0,0,00,0.00,Y,2,5, -20250314,2600,2600,2600,2600,1,2600,00,0.00,Y,3,0, +20250318,2605,2605,2605,2605,0,0,00,0.00,Y,3,0, +20250317,2605,2605,2605,2605,0,0,00,0.00,Y,3,5, +20250314,2600,2600,2600,2600,1,2600,00,0.00,N,3,0, 20250313,2600,2600,2600,2600,0,0,00,0.00,N,3,-190, 20250312,2790,2790,2790,2790,11,30690,00,0.00,N,2,190, 20250311,2600,2600,2600,2600,0,0,00,0.00,N,3,-290, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 43a044f615b2..586532418b6c 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 +20250318,1006,1015,1015,1003,49307,49688885,00,0.00,N,5,-2, 20250317,1008,1015,1035,1000,53771,54163913,00,0.00,N,2,3, 20250314,1005,1006,1027,1000,71181,71509964,00,0.00,N,5,-1, 20250313,1006,1052,1052,1000,133086,135108563,00,0.00,N,5,-46, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e2187c239ba5..3668521bc4ec 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 +20250318,4620,4700,4710,4620,43616,202887460,00,0.00,N,5,-80, 20250317,4700,4590,4700,4580,19312,89909875,00,0.00,N,2,100, 20250314,4600,4520,4620,4495,24672,112719735,00,0.00,N,2,75, 20250313,4525,4475,4530,4475,7739,34937695,00,0.00,N,2,50, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 3733e0708768..9f22cfb75d51 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 +20250318,3780,3900,3935,3765,862527,3288867916,00,0.00,N,5,-110, 20250317,3890,3975,4040,3870,713691,2800507760,00,0.00,N,5,-70, 20250314,3960,3905,4015,3880,495136,1959231566,00,0.00,N,2,60, 20250313,3900,3905,3970,3885,515163,2018448899,00,0.00,N,3,0, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 86f680a7307b..18a1db61ad42 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 +20250318,1285,1282,1290,1270,28688,36594660,00,0.00,N,5,-5, 20250317,1290,1255,1290,1255,19635,24779034,00,0.00,N,2,25, 20250314,1265,1265,1269,1245,18250,22863285,00,0.00,N,5,-12, 20250313,1277,1257,1277,1228,37723,46694456,00,0.00,N,2,14, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 155594f34a78..67d1d2de21dc 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 +20250318,5080,4940,5120,4940,1391132,7020067928,00,0.00,N,2,145, 20250317,4935,4865,4990,4785,737354,3628283859,00,0.00,N,2,35, 20250314,4900,4815,4935,4775,521533,2537243160,00,0.00,N,2,140, 20250313,4760,4920,4985,4760,883229,4292509328,00,0.00,N,5,-190, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index e5ef92286e58..a988a2ed892e 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 +20250318,8180,8330,8400,8130,14741,120814520,00,0.00,N,5,-150, 20250317,8330,8260,8420,8250,13549,112881200,00,0.00,N,2,80, 20250314,8250,8250,8470,8140,42839,356811720,00,0.00,N,2,190, 20250313,8060,8180,8250,8060,20853,169793670,00,0.00,N,5,-110, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 9bf27338d459..3d2cf906fe61 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 +20250318,4475,4470,4510,4455,63845,286006890,00,0.00,N,2,5, 20250317,4470,4420,4475,4390,50909,226420885,00,0.00,N,2,50, 20250314,4420,4355,4570,4340,91579,402692389,00,0.00,N,2,65, 20250313,4355,4375,4425,4285,74529,323095439,00,0.00,N,5,-20, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 364c664b085f..40d5f66f6df0 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 +20250318,4110,4230,4235,4090,82278,343427060,00,0.00,N,5,-120, 20250317,4230,4240,4660,4145,324714,1402468372,00,0.00,N,5,-20, 20250314,4250,4250,4325,4175,77908,330498015,00,0.00,N,3,0, 20250313,4250,4205,4275,4155,58512,246470420,00,0.00,N,2,35, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index e610eb0dacc2..bc3100101ce9 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 +20250318,2700,2705,2745,2660,13701,36740075,00,0.00,N,2,10, 20250317,2690,2720,2780,2685,6446,17427470,00,0.00,N,5,-30, 20250314,2720,2725,2740,2695,4224,11500570,00,0.00,N,5,-10, 20250313,2730,2730,2770,2660,4759,12918555,00,0.00,N,2,5, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 4daae4d2f7dd..893badc18e85 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 +20250318,2175,2170,2245,2145,22905,49842850,00,0.00,N,5,-15, 20250317,2190,2205,2350,2190,50826,114121365,00,0.00,N,5,-20, 20250314,2210,2200,2290,2150,52834,117804360,00,0.00,N,5,-50, 20250313,2260,2280,2385,2225,18515,42136065,00,0.00,N,5,-40, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 26d7a053a390..ec78079c00ae 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 +20250318,8200,8070,8280,8070,587676,4815564545,00,0.00,N,2,190, 20250317,8010,8120,8130,7970,526765,4220454270,00,0.00,N,5,-90, 20250314,8100,7960,8160,7900,380368,3071649625,00,0.00,N,2,130, 20250313,7970,8220,8310,7960,563149,4552721520,00,0.00,N,5,-210, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 50d1ada74072..d700b559c170 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 +20250318,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, 20250317,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, 20250314,4300,4300,4300,4300,7,30100,00,0.00,N,3,0, 20250313,4300,4300,4300,4300,1,4300,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 9e19346ae452..b2a336268974 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 +20250318,1275,1285,1298,1266,481392,615820653,00,0.00,N,5,-45, 20250317,1320,1280,1333,1259,1084949,1415614336,00,0.00,N,2,40, 20250314,1280,1283,1303,1267,210765,269572303,00,0.00,N,5,-6, 20250313,1286,1278,1310,1277,327976,423001045,00,0.00,N,2,5, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 16de46ad2848..a8a06bc4cc95 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 +20250318,16020,16280,16490,15990,122928,1986247745,00,0.00,N,5,-260, 20250317,16280,15920,16500,15920,191783,3126963125,00,0.00,N,2,370, 20250314,15910,15850,16050,15690,130439,2067105195,00,0.00,N,2,100, 20250313,15810,15860,16130,15750,201499,3203853460,00,0.00,N,5,-30, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 9e0f0e468eec..ce47c29b2fbe 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 +20250318,9200,9290,9400,9190,97293,902080915,00,0.00,N,5,-90, 20250317,9290,9230,9300,9150,86579,799957335,00,0.00,N,2,60, 20250314,9230,9370,9370,9110,88725,815648595,00,0.00,N,2,80, 20250313,9150,9230,9570,9150,123872,1157611595,00,0.00,N,5,-70, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index b1c6cc9c6764..f51004c9dee9 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 +20250318,6360,6600,6620,6260,1204493,7649814460,00,0.00,N,5,-170, 20250317,6530,6700,6780,6530,1329468,8858221750,00,0.00,N,5,-30, 20250314,6560,6580,6750,6480,797596,5243153970,00,0.00,N,5,-20, 20250313,6580,7010,7020,6560,1535273,10318872495,00,0.00,N,5,-370, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index e966c35c9cb2..807aaf189807 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 +20250318,9240,9340,9350,9200,33095,306437270,00,0.00,N,5,-80, 20250317,9320,9270,9350,9240,20867,193887620,00,0.00,N,2,80, 20250314,9240,9340,9400,9190,28205,260861130,00,0.00,N,2,20, 20250313,9220,9350,9430,9200,28139,261827250,00,0.00,N,5,-130, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 0538fa19a4e9..6110065ad403 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 +20250318,10600,10500,10900,10050,96,997900,00,0.00,N,2,110, 20250317,10490,10500,10500,9810,1207,12156220,00,0.00,N,2,100, 20250314,10390,10500,10500,9710,435,4298400,00,0.00,N,2,140, 20250313,10250,10450,10450,9930,796,7956930,00,0.00,N,2,20, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 49fc5139e8fd..c1104a7d1720 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 +20250318,6790,6870,7000,6580,336396,2288176170,00,0.00,N,2,30, 20250317,6760,6400,6860,6400,263840,1765472805,00,0.00,N,2,320, 20250314,6440,6490,6490,6350,79862,511427030,00,0.00,N,2,50, 20250313,6390,6400,6520,6300,97934,622533315,00,0.00,N,5,-10, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 47ad9000ea3b..db4c04dec752 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 +20250318,4470,4425,4475,4425,9707,43338865,00,0.00,N,2,10, 20250317,4460,4540,4540,4400,19269,85658648,00,0.00,N,5,-30, 20250314,4490,4525,4525,4430,18519,82967400,00,0.00,N,5,-20, 20250313,4510,4520,4520,4490,5158,23256012,00,0.00,N,5,-10, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index bb833a677035..49da6b12a923 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 +20250318,23700,23250,23950,23000,148928,3494762700,00,0.00,N,2,550, 20250317,23150,22950,23350,22500,83509,1924845875,00,0.00,N,2,200, 20250314,22950,21700,23050,21700,133782,3007951625,00,0.00,N,2,1050, 20250313,21900,22250,22600,21750,63888,1409379850,00,0.00,N,5,-350, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 9a9d0c98ceb5..565ef53f17eb 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 +20250318,7130,7110,7190,7010,36582,259183220,00,0.00,N,2,20, 20250317,7110,7100,7130,6900,67891,474737825,00,0.00,N,2,80, 20250314,7030,7000,7150,6910,51074,359416115,00,0.00,N,2,30, 20250313,7000,7260,7450,7000,122318,870943540,00,0.00,N,5,-240, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index c0bc19131822..abfc8c1ea280 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 +20250318,5940,5940,5960,5850,57927,342596565,00,0.00,N,3,0, 20250317,5940,6010,6030,5850,119476,709584480,00,0.00,N,2,90, 20250314,5850,5750,6120,5740,283475,1682936210,00,0.00,N,2,200, 20250313,5650,5830,5830,5650,54151,311089755,00,0.00,N,5,-120, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 9d25c72a7d8b..6b569f2512cb 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 +20250318,2025,2020,2050,2010,77981,157705290,00,0.00,N,5,-10, 20250317,2035,2025,2070,1999,185804,376173690,00,0.00,N,2,15, 20250314,2020,1988,2040,1983,106541,214383590,00,0.00,N,2,25, 20250313,1995,2035,2035,1991,129125,259032836,00,0.00,N,5,-25, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a572327f9e76..568e1e0a7bc7 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1409,1405,1410,1361,657693,911293621,00,0.00,N,2,31, 20250317,1378,1380,1499,1357,1500210,2111897597,00,0.00,N,2,25, 20250314,1353,1490,1490,1342,1146635,1620138088,00,0.00,N,5,-139, 20250313,1492,1518,1533,1400,1696874,2478190628,00,0.00,N,5,-18, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index bcaaaec69ff6..2b21f6c2395b 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 +20250318,1334,1335,1345,1321,11892,15841043,00,0.00,N,2,7, 20250317,1327,1311,1335,1305,15154,20071920,00,0.00,N,2,3, 20250314,1324,1330,1330,1319,8828,11691098,00,0.00,N,2,2, 20250313,1322,1365,1365,1307,17608,23387152,00,0.00,N,5,-2, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 8545243fd41f..907d6b11bde5 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 +20250318,84000,79700,84600,78800,249423,20568626250,00,0.00,N,2,7900, 20250317,76100,76800,76900,74700,47373,3616858300,00,0.00,N,5,-200, 20250314,76300,74300,76600,74200,30401,2306296100,00,0.00,N,2,2100, 20250313,74200,77300,77400,74200,89804,6729519350,00,0.00,N,5,-3400, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 26d22d505b86..9aa19cbac288 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 +20250318,3170,3200,3270,3115,4060,12938490,00,0.00,N,5,-30, 20250317,3200,3135,3285,3060,15868,49778810,00,0.00,N,2,65, 20250314,3135,3160,3360,3095,9981,31453910,00,0.00,N,5,-45, 20250313,3180,3230,3285,3065,7129,22819692,00,0.00,N,5,-50, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index c9254f945a8a..7e57c020c12f 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 +20250318,2150,2170,2215,2115,191147,411673330,00,0.00,N,5,-20, 20250317,2170,2230,2275,2105,468137,1021865716,00,0.00,N,5,-20, 20250314,2190,2025,2445,1933,3098343,7066503054,00,0.00,N,2,185, 20250313,2005,2075,2105,1999,228431,465303290,00,0.00,N,5,-80, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 735bcd8d0845..6469d12f2d71 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 +20250318,825,897,897,800,487,398243,00,0.00,N,5,-22, 20250317,847,897,897,715,5,4153,00,0.00,N,2,37, 20250314,810,820,899,748,12910,9832311,00,0.00,N,5,-69, 20250313,879,900,900,879,1449,1275147,00,0.00,N,5,-1, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 1861c2bcae3b..48ac0b1af538 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,699,699,699,699,1,699,00,0.00,N,2,1, +20250318,699,699,699,699,0,0,00,0.00,Y,3,0, +20250317,699,699,699,699,1,699,00,0.00,Y,2,1, 20250314,698,698,698,698,1,698,00,0.00,N,3,0, 20250313,698,698,698,595,30,18159,00,0.00,N,5,-1, 20250312,699,699,699,699,0,0,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 6ee510637ca9..5f3e0e0d933e 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 +20250318,2020,1924,2040,1924,1153,2333425,00,0.00,N,2,10, 20250317,2010,1996,2015,1996,4059,8162440,00,0.00,N,3,0, 20250314,2010,1986,2010,1986,5955,11878143,00,0.00,N,5,-10, 20250313,2020,2030,2075,1990,2177,4383055,00,0.00,N,5,-10, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 82dbe7e7223a..bbb656b7bcfa 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 +20250318,32000,31800,32000,31600,24702,785154500,00,0.00,N,2,350, 20250317,31650,31400,32000,31400,24562,777840325,00,0.00,N,2,250, 20250314,31400,31450,31600,31350,17359,546363100,00,0.00,N,5,-50, 20250313,31450,31700,31850,31450,19203,607401925,00,0.00,N,5,-250, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 693f00f1764f..30897086d392 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 +20250318,1584,1646,1651,1582,68965,110430366,00,0.00,N,5,-62, 20250317,1646,1650,1697,1612,45326,75099979,00,0.00,N,5,-20, 20250314,1666,1674,1675,1642,36216,60057273,00,0.00,N,5,-9, 20250313,1675,1666,1700,1666,30817,51675355,00,0.00,N,5,-7, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index aa796aa63ebc..77fc79de73fd 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, 20250317,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250314,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, -20250313,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250314,1200,1200,1200,1200,0,0,00,0.00,N,3,0, +20250313,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250312,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250311,1200,1200,1200,1200,0,0,00,0.00,N,3,0, 20250310,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 87db558bd83c..740006309a7b 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 +20250318,2210,2250,2270,2210,24806,55189697,00,0.00,N,5,-50, 20250317,2260,2255,2300,2200,39540,88606795,00,0.00,N,2,10, 20250314,2250,2215,2260,2195,39062,86710871,00,0.00,N,2,35, 20250313,2215,2270,2305,2205,51412,114878694,00,0.00,N,5,-55, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 4318b12594b0..9a2ec05acc35 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 +20250318,8200,7760,8200,7760,220728,1766766885,00,0.00,N,2,380, 20250317,7820,7830,7940,7520,221917,1720039460,00,0.00,N,5,-10, 20250314,7830,7200,7850,7020,305353,2293793590,00,0.00,N,2,520, 20250313,7310,7350,7620,7230,88384,650617350,00,0.00,N,5,-30, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 8f9ee9d81e88..e0ec2ec85639 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 +20250318,2215,2195,2225,2190,29157,64273245,00,0.00,N,5,-5, 20250317,2220,2240,2240,2190,29448,65155090,00,0.00,N,5,-20, 20250314,2240,2205,2240,2205,14905,33100850,00,0.00,N,2,35, 20250313,2205,2270,2275,2180,60275,133762240,00,0.00,N,5,-65, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 84726f8e82de..12fa8e721818 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 +20250318,1506,1514,1517,1488,19031,28538797,00,0.00,N,5,-2, 20250317,1508,1495,1516,1492,5377,8041073,00,0.00,N,5,-8, 20250314,1516,1518,1521,1494,6232,9396850,00,0.00,N,2,6, 20250313,1510,1520,1520,1485,5799,8687788,00,0.00,N,5,-1, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 0ee1edcd033f..8c48c64c8c04 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 +20250318,54000,54000,55600,53200,214893,11632649500,00,0.00,N,2,1800, 20250317,52200,52500,52900,50800,123408,6421926350,00,0.00,N,2,800, 20250314,51400,50600,51600,49500,107335,5461918575,00,0.00,N,2,800, 20250313,50600,48650,52600,48650,246451,12570323375,00,0.00,N,2,2150, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 94aaea23673f..1a93b80b6cb9 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 +20250318,1455,1460,1475,1422,362151,544402841,00,0.00,N,2,25, 20250317,1430,1423,1470,1423,488836,712111595,00,0.00,N,2,10, 20250314,1420,1351,1421,1351,275659,385286151,00,0.00,N,2,69, 20250313,1351,1376,1402,1348,133701,183354850,00,0.00,N,5,-25, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index a0b427506fc4..272da6c4e753 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 +20250318,5430,5480,5520,5350,5557,30035980,00,0.00,N,5,-50, 20250317,5480,5540,5540,5470,1225,6732290,00,0.00,N,5,-30, 20250314,5510,5510,5510,5440,5458,29815670,00,0.00,N,3,0, 20250313,5510,5400,5510,5320,12071,65608580,00,0.00,N,2,100, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 66562947b9fa..0821642c3a49 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 +20250318,4755,4550,4950,4550,15430,74555647,00,0.00,N,2,205, 20250317,4550,4685,4685,4475,2411,10946985,00,0.00,N,3,0, 20250314,4550,4510,4595,4510,2919,13261250,00,0.00,N,2,15, 20250313,4535,4650,4720,4535,3265,14982405,00,0.00,N,5,-10, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 4e9eb79b3a91..a685a142ca6a 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 +20250318,627,646,669,619,159943,101405519,00,0.00,N,5,-19, 20250317,646,670,670,627,195347,126083649,00,0.00,N,5,-20, 20250314,666,684,694,650,351723,235590064,00,0.00,N,5,-24, 20250313,690,607,720,607,1314158,887229573,00,0.00,N,2,83, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 7b5924f73fd2..d1a888c3a412 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 +20250318,4705,4675,4725,4645,24423,114492207,00,0.00,N,2,30, 20250317,4675,4750,4750,4675,11294,52999220,00,0.00,N,5,-50, 20250314,4725,4690,4740,4585,25426,119152267,00,0.00,N,2,35, 20250313,4690,4655,4745,4650,17056,79700973,00,0.00,N,5,-10, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 2390ef1ce42f..2779a2a2919e 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 +20250318,58400,61100,61100,58200,51525,3045342600,00,0.00,N,5,-1300, 20250317,59700,58700,61400,57400,159919,9477722150,00,0.00,N,2,2500, 20250314,57200,51000,57300,51000,242529,13506426900,00,0.00,N,2,6200, 20250313,51000,53600,53800,51000,74100,3841116750,00,0.00,N,5,-2000, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 4256816f0e0e..a7b0f4aa2972 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 +20250318,29600,29800,29850,28900,84935,2490803725,00,0.00,N,5,-300, 20250317,29900,29600,31000,29050,165240,4937557450,00,0.00,N,2,500, 20250314,29400,29650,30325,29050,144436,4306223650,00,0.00,N,5,-500, 20250313,29900,30600,31000,29550,116556,3522098275,00,0.00,N,5,-50, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 2d2aa0e70052..f52a1800023b 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 +20250318,7330,7300,7380,7290,4692,34282500,00,0.00,N,2,20, 20250317,7310,7300,7340,7260,7037,51422450,00,0.00,N,2,20, 20250314,7290,7190,7290,7140,11560,83252680,00,0.00,N,2,130, 20250313,7160,7220,7260,7110,7257,51872000,00,0.00,N,5,-70, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 7b2cd1e65cef..d5518b4ba81a 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 +20250318,80000,81100,83400,79300,239232,19395683650,00,0.00,N,5,-900, 20250317,80900,85800,86000,80500,336953,27530496900,00,0.00,N,5,-3100, 20250314,84000,85300,88400,83000,270774,23035182300,00,0.00,N,5,-1100, 20250313,85100,87000,91700,85100,371662,32467242250,00,0.00,N,5,-1000, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 1f0ef9633fcb..92d0d2575dbb 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 +20250318,2665,2620,2665,2615,389675,1027483931,00,0.00,N,2,50, 20250317,2615,2595,2615,2590,238387,620243532,00,0.00,N,2,15, 20250314,2600,2615,2625,2585,203587,529747598,00,0.00,N,5,-15, 20250313,2615,2625,2625,2565,367758,952310230,00,0.00,N,2,5, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 96e7a12ca77d..496f0a3beb82 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 +20250318,4120,4150,4165,4115,10658,43972910,00,0.00,N,3,0, 20250317,4120,4165,4165,4105,27736,114196725,00,0.00,N,5,-5, 20250314,4125,4115,4150,4110,8585,35433084,00,0.00,N,2,10, 20250313,4115,4100,4130,4100,36420,149915630,00,0.00,N,5,-25, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 1a3e168f5bcb..937d503ee91b 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 +20250318,8400,8060,8400,8060,52,419800,00,0.00,N,2,100, 20250317,8300,7970,8300,7970,102,813600,00,0.00,N,2,100, 20250314,8200,8200,8200,8200,0,0,00,0.00,N,3,0, 20250313,8200,8200,8200,8200,0,0,00,0.00,N,3,0, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 85f2b804a840..e295ebf6d3c1 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 +20250318,2545,2370,2545,2370,134865,334686544,00,0.00,N,2,175, 20250317,2370,2360,2470,2290,92640,217055163,00,0.00,N,2,10, 20250314,2360,2215,2595,2215,405069,953676000,00,0.00,N,2,140, 20250313,2220,2330,2330,2205,45587,101865905,00,0.00,N,5,-65, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 8173d14db3a6..8f45022dcae4 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 +20250318,7550,7480,7720,7450,21171,159253600,00,0.00,N,2,50, 20250317,7500,7640,7700,7450,39158,294986705,00,0.00,N,5,-130, 20250314,7630,7370,7670,7300,20912,158411660,00,0.00,N,2,200, 20250313,7430,7580,7700,7300,25560,191252630,00,0.00,N,5,-140, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 457129037e58..832e0a5feaac 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 +20250318,8610,8710,8780,8540,25028,216381730,00,0.00,N,5,-170, 20250317,8780,8860,8860,8610,20399,178463100,00,0.00,N,3,0, 20250314,8780,8750,8970,8630,29385,255578225,00,0.00,N,2,70, 20250313,8710,8630,8800,8590,28200,244685270,00,0.00,N,2,60, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 1337b1665e4a..e429f3f45eae 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 +20250318,3380,3325,3400,3325,52881,178481830,00,0.00,N,2,55, 20250317,3325,3320,3360,3320,39598,132195522,00,0.00,N,2,10, 20250314,3315,3320,3350,3285,48946,162401241,00,0.00,N,3,0, 20250313,3315,3365,3385,3315,93162,311632965,00,0.00,N,5,-45, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 5fd51aec6139..6a75f86b3343 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 +20250318,45000,42350,45850,42350,431981,19264627600,00,0.00,N,2,2400, 20250317,42600,43450,43450,40850,326395,13693144850,00,0.00,N,5,-950, 20250314,43550,44550,44950,43450,265111,11662270300,00,0.00,N,5,-800, 20250313,44350,42100,45550,40700,881405,38219385350,00,0.00,N,2,2900, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index aa32e40de585..8a40033fc4bd 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 +20250318,2600,2585,2605,2535,16230,41796120,00,0.00,N,2,30, 20250317,2570,2545,2570,2540,17894,45627230,00,0.00,N,2,25, 20250314,2545,2555,2570,2535,15122,38474129,00,0.00,N,5,-10, 20250313,2555,2610,2650,2555,30863,79867640,00,0.00,N,5,-45, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 7dedb2bc14f3..2e6f923dfee3 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 +20250318,502,594,601,490,4687482,2489343416,00,0.00,N,5,-92, 20250317,594,647,664,593,3051161,1869097856,00,0.00,N,5,-46, 20250314,640,614,700,596,15391257,10138269953,00,0.00,N,2,48, 20250313,592,666,700,576,24182083,15923691861,00,0.00,N,3,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index bf05ab601f20..0166993a24e8 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 +20250318,228500,240000,240500,228500,214516,49806929000,00,0.00,N,5,-10000, 20250317,238500,231500,241000,229000,187752,44522140500,00,0.00,N,2,6500, 20250314,232000,231500,234000,225500,195374,44957864250,00,0.00,N,5,-1500, 20250313,233500,231500,233500,229500,193942,44935107000,02,0.00,N,2,500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 19c625fe75c8..e17ba560a46c 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 +20250318,4920,4985,4985,4855,15238,74756512,00,0.00,N,5,-5, 20250317,4925,4960,4975,4900,24164,118866902,00,0.00,N,5,-35, 20250314,4960,4935,4985,4880,39522,193955785,00,0.00,N,2,20, 20250313,4940,5130,5130,4920,46546,232251560,00,0.00,N,5,-45, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 86d949068181..141a3a212fbf 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 +20250318,2185,2200,2240,2185,2322,5107515,00,0.00,N,5,-40, 20250317,2225,2210,2300,2200,7744,17159965,00,0.00,N,5,-10, 20250314,2235,2230,2270,2200,3859,8542860,00,0.00,N,2,10, 20250313,2225,2225,2275,2210,3591,7953495,00,0.00,N,2,15, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 26983e9ad74f..f0bf66ba1a45 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 +20250318,695,691,696,691,10698,7423082,00,0.00,N,2,4, 20250317,691,700,700,687,42765,29568371,00,0.00,N,5,-2, 20250314,693,698,702,692,32746,22771343,00,0.00,N,5,-5, 20250313,698,702,702,696,18445,12868629,00,0.00,N,2,2, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index d1aeded394e4..c7b91d755f33 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 +20250318,18060,18620,18750,17900,263166,4776268535,00,0.00,N,5,-290, 20250317,18350,18280,18500,18140,300914,5526262610,00,0.00,N,2,220, 20250314,18130,17390,18200,17390,322140,5773551955,00,0.00,N,2,760, 20250313,17370,17720,17880,17250,255978,4475893865,00,0.00,N,5,-200, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 35942dc24ae8..f03d338e8f9a 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 +20250318,4070,4100,4100,4030,7072,28740080,00,0.00,N,2,20, 20250317,4050,4070,4105,4035,7087,28805278,00,0.00,N,5,-15, 20250314,4065,4045,4075,3860,10378,41777286,00,0.00,N,2,70, 20250313,3995,4050,4055,3975,7139,28612063,00,0.00,N,5,-15, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index e4d4abc7ef70..ad4617a6642c 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 +20250318,4765,4595,4785,4580,429624,2025548494,00,0.00,N,2,210, 20250317,4555,4660,4660,4445,860915,3884384787,00,0.00,N,5,-245, 20250314,4800,4625,4800,4625,440877,2085653049,00,0.00,N,2,155, 20250313,4645,4625,4720,4520,276965,1280711232,00,0.00,N,2,25, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 15d1adca3769..74ddc55e36a2 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 +20250318,1649,1651,1665,1643,57946,95717930,00,0.00,N,5,-4, 20250317,1653,1724,1735,1653,120925,202846923,00,0.00,N,5,-70, 20250314,1723,1734,1747,1721,32274,55856917,00,0.00,N,5,-12, 20250313,1735,1749,1773,1699,79319,136689767,00,0.00,N,5,-14, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 978c4189837c..78dc887dd326 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 +20250318,29500,29600,30500,29350,107564,3221054150,00,0.00,N,5,-100, 20250317,29600,29950,31500,29100,292163,8849289450,00,0.00,N,2,50, 20250314,29550,30700,31300,29550,196923,5943437100,00,0.00,N,5,-1550, 20250313,31100,32400,32550,30800,504873,16006716750,00,0.00,N,5,-2200, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 2e98afe72e99..70e916180fd2 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,4340,4350,4350,4350,0,0,00,0.00,Y,5,-10, -20250314,4350,4200,4350,4200,11,46350,00,0.00,Y,5,-25, +20250318,4340,4340,4340,4340,0,0,00,0.00,Y,3,0, +20250317,4340,4340,4340,4340,0,0,00,0.00,Y,3,-10, +20250314,4350,4200,4350,4200,11,46350,00,0.00,N,5,-25, 20250313,4375,4375,4375,4375,0,0,00,0.00,N,3,-5, 20250312,4380,4380,4380,4380,0,0,00,0.00,N,3,-15, 20250311,4395,4515,4515,4100,577,2438775,00,0.00,N,5,-395, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index e107981d0a3e..8a07c7a83002 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 +20250318,7980,7660,8150,7630,255198,2018501050,00,0.00,N,2,320, 20250317,7660,7060,8000,6850,425675,3232481925,00,0.00,N,2,750, 20250314,6910,6810,7090,6800,69281,479429555,00,0.00,N,2,100, 20250313,6810,6800,7300,6700,146411,1024035175,00,0.00,N,2,60, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 935461ec09ca..62ef68ce3e33 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 +20250318,6630,6840,7070,6610,104076,698261100,00,0.00,N,5,-180, 20250317,6810,7050,7110,6800,80809,555575970,00,0.00,N,5,-210, 20250314,7020,7110,7220,6980,56820,400606650,00,0.00,N,5,-20, 20250313,7040,6950,7280,6880,52566,370790050,00,0.00,N,2,60, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 1474d389e93a..a2cc74ca5f86 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 +20250318,6950,7590,7630,6930,17613,125191645,00,0.00,N,5,-500, 20250317,7450,7320,7460,7260,9800,72364025,00,0.00,N,2,140, 20250314,7310,7400,7500,7210,12716,92780715,00,0.00,N,5,-100, 20250313,7410,7330,7410,7140,12808,93047635,00,0.00,N,2,80, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 2ab2e2969428..def8a07e1cad 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 +20250318,9380,9570,9990,9380,3136145,30189584780,00,0.00,N,5,-10, 20250317,9390,10080,10200,9330,3718218,36287399020,00,0.00,N,5,-40, 20250314,9430,9150,9500,8840,3016508,27932988285,00,0.00,N,2,510, 20250313,8920,9320,9590,8850,9686275,89884142750,00,0.00,N,2,290, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 1539abb07f20..f94bf68d7168 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 +20250318,20450,20950,21000,20050,301157,6177426975,00,0.00,N,2,150, 20250317,20300,19950,20750,19810,514000,10443743010,00,0.00,N,2,700, 20250314,19600,19320,19690,19120,276960,5384314785,00,0.00,N,2,580, 20250313,19020,19440,19780,19020,562378,10914843025,00,0.00,N,2,190, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index cf6474ddd482..d128bf925c76 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 +20250318,4500,4260,5080,4245,7630676,36755926546,00,0.00,N,2,245, 20250317,4255,4255,4400,4200,240016,1031729488,00,0.00,N,2,30, 20250314,4225,4245,4290,4150,189092,798357992,00,0.00,N,5,-65, 20250313,4290,4030,4470,4030,743802,3176370427,00,0.00,N,2,240, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index c7f442733949..c3e8fb0d9652 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 +20250318,4430,4435,4435,4380,70462,310215486,00,0.00,N,5,-5, 20250317,4435,4335,4435,4315,52779,230829105,00,0.00,N,2,100, 20250314,4335,4345,4345,4270,69588,300060212,00,0.00,N,5,-10, 20250313,4345,4390,4415,4335,55762,242625739,00,0.00,N,5,-45, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index cf65bd757cdb..a6cf2718671e 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 +20250318,2535,2560,2585,2515,38482,97285030,00,0.00,N,5,-35, 20250317,2570,2585,2585,2550,11546,29540785,00,0.00,N,3,0, 20250314,2570,2570,2580,2530,7741,19729875,00,0.00,N,3,0, 20250313,2570,2600,2610,2540,9214,23550250,00,0.00,N,5,-15, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 2734dea99ebb..787bd124d2ee 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 +20250318,2630,2650,2650,2620,14975,39324905,00,0.00,N,2,10, 20250317,2620,2625,2645,2610,15980,41940886,00,0.00,N,5,-5, 20250314,2625,2605,2660,2605,40367,105531862,00,0.00,N,5,-20, 20250313,2645,2650,2670,2625,33770,89198347,00,0.00,N,5,-15, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index a9a03b13dcd4..06f7aed3e766 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 +20250318,1499,1491,1500,1487,6800,10144358,00,0.00,N,2,9, 20250317,1490,1489,1497,1486,32044,47656804,00,0.00,N,2,2, 20250314,1488,1493,1517,1484,99881,148791296,00,0.00,N,5,-4, 20250313,1492,1529,1529,1491,94403,141507155,00,0.00,N,5,-13, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 6db9a45525b9..90ccd8a79f61 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 +20250318,48750,49750,50100,48550,8543,417953400,00,0.00,N,5,-1050, 20250317,49800,50500,50500,49250,6983,346743300,00,0.00,N,5,-800, 20250314,50600,49450,51700,49450,6247,318595500,00,0.00,N,2,1300, 20250313,49300,49700,49700,48450,7396,363199900,00,0.00,N,2,550, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 6fd406b72f57..a307512a66c7 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 +20250318,6270,6310,6320,6180,12609,78533290,00,0.00,N,5,-40, 20250317,6310,6400,6400,6270,4321,27269410,00,0.00,N,5,-90, 20250314,6400,6490,6510,6090,11921,75627890,00,0.00,N,5,-90, 20250313,6490,6300,6490,6200,13686,85973475,00,0.00,N,2,190, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 025a6ec8ea9d..53bdb46888f3 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 +20250318,201000,211000,213000,200500,30193,6150622750,00,0.00,N,5,-6500, 20250317,207500,216000,216500,206000,33493,7029396500,00,0.00,N,5,-2500, 20250314,210000,202000,214000,200000,62914,13174655500,00,0.00,N,2,10000, 20250313,200000,205000,211000,199900,58872,11951224700,00,0.00,N,5,-2500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 0b9d21265e82..6acb3efad633 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 +20250318,2440,2510,2600,2415,1180176,2946858952,00,0.00,N,5,-90, 20250317,2530,2070,2680,2070,5898439,14742614497,00,0.00,N,2,460, 20250314,2070,2105,2135,2070,201529,422148683,00,0.00,N,5,-40, 20250313,2110,2040,2165,1985,326486,681033350,00,0.00,N,2,105, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index ef2863eac1d7..6aae8c3c50f1 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 +20250318,15550,15080,15910,14790,1125783,17314661060,00,0.00,N,2,600, 20250317,14950,15980,15980,14500,1834039,27133006845,00,0.00,N,5,-580, 20250314,15530,15950,16500,15280,1046643,16596497930,00,0.00,N,5,-420, 20250313,15950,15900,16280,15290,1280180,20203549635,00,0.00,N,2,400, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 3efe0d1e6aef..c97d576f18d5 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 +20250318,1087,1087,1091,1081,38815,42128710,00,0.00,N,3,0, 20250317,1087,1077,1092,1076,65482,70958940,00,0.00,N,2,2, 20250314,1085,1068,1088,1068,28260,30501770,00,0.00,N,2,7, 20250313,1078,1090,1092,1073,67067,72515932,00,0.00,N,5,-14, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index ee508bdb89f6..92abea0ea29d 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 +20250318,32300,31050,32850,30800,92504,2968214200,00,0.00,N,2,1700, 20250317,30600,30600,31250,30500,34366,1059531650,00,0.00,N,3,0, 20250314,30600,30300,31100,30250,39088,1199909625,00,0.00,N,2,500, 20250313,30100,31750,32050,30100,57863,1777500475,00,0.00,N,5,-1250, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 726a8796f86b..221b60c3b6ca 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 +20250318,7310,7300,7420,7300,11897,87357985,00,0.00,N,5,-40, 20250317,7350,7300,7440,7300,19892,146251405,00,0.00,N,5,-20, 20250314,7370,7400,7570,7330,14113,104699575,00,0.00,N,5,-90, 20250313,7460,7610,7800,7390,53468,406153735,00,0.00,N,5,-150, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index fa5a23e165a1..3a79b9913e69 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 +20250318,19470,19600,20000,18900,159793,3089935385,00,0.00,N,5,-10, 20250317,19480,19200,19810,18880,201991,3921574215,00,0.00,N,2,380, 20250314,19100,19400,19470,18740,92384,1758920620,00,0.00,N,2,160, 20250313,18940,18510,19420,18510,160235,3065362165,00,0.00,N,2,400, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 3e8ac83ac8ba..330344b66191 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 +20250318,2740,2650,2780,2650,121166,332145005,00,0.00,N,2,90, 20250317,2650,2625,2730,2595,93760,250432377,00,0.00,N,2,25, 20250314,2625,2735,2815,2595,203429,537636109,00,0.00,N,5,-135, 20250313,2760,3030,3030,2760,158294,454854437,00,0.00,N,5,-225, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index f5ddabf32351..81725ea8e21b 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 +20250318,25300,25750,26150,25150,131182,3341106100,00,0.00,N,5,-450, 20250317,25750,25900,26150,25400,69069,1771963800,00,0.00,N,2,50, 20250314,25700,26100,26800,25350,128225,3313597650,00,0.00,N,5,-350, 20250313,26050,26850,27350,26050,252863,6667138700,00,0.00,N,5,-800, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 3f9d4bfb31ef..8074dd4efa9d 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 +20250318,4640,4730,4730,4595,5707,26383330,00,0.00,N,2,45, 20250317,4595,4570,4630,4525,3093,14124510,00,0.00,N,2,25, 20250314,4570,4580,4585,4520,3728,16925410,00,0.00,N,5,-15, 20250313,4585,4570,4635,4480,2104,9571205,00,0.00,N,2,80, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index ac336314f95f..cf62f7f7b2cd 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 +20250318,5530,5470,5590,5410,63316,346801620,00,0.00,N,2,90, 20250317,5440,5590,5610,5420,91101,499811220,00,0.00,N,5,-90, 20250314,5530,5450,5530,5430,81218,445066295,00,0.00,N,2,80, 20250313,5450,5770,5840,5440,189367,1055152470,00,0.00,N,5,-290, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index e7d2382d2447..1786f143dfa6 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 +20250318,2090,2120,2135,2075,93725,196420533,00,0.00,N,5,-60, 20250317,2150,2180,2245,2145,211675,461532489,00,0.00,N,5,-30, 20250314,2180,2115,2185,2115,203958,440146605,00,0.00,N,2,45, 20250313,2135,2120,2180,2105,298531,635548889,00,0.00,N,2,5, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index a68e1eba017d..f0dfb4bf5af9 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 +20250318,10450,10200,10580,10020,71534,745250620,00,0.00,N,2,250, 20250317,10200,10300,10400,10070,23582,239392280,00,0.00,N,2,10, 20250314,10190,10600,10750,10190,45882,474282750,00,0.00,N,5,-160, 20250313,10350,10780,10830,9960,83506,851801135,00,0.00,N,5,-340, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 9c000fb4e34a..922e4e3432bb 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 +20250318,2045,2020,2145,1992,1513147,3152017989,00,0.00,N,2,61, 20250317,1984,1950,2020,1948,234067,462078553,00,0.00,N,2,36, 20250314,1948,1931,1975,1925,153848,300338261,00,0.00,N,2,17, 20250313,1931,1947,1985,1930,191550,373466941,00,0.00,N,5,-16, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index cc6368e8f0c4..1634221590c9 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 +20250318,2100,2110,2130,2040,167179,347483304,00,0.00,N,5,-30, 20250317,2130,2220,2220,2120,139746,300309551,00,0.00,N,5,-85, 20250314,2215,2250,2255,2205,86346,191704911,00,0.00,N,5,-45, 20250313,2260,2290,2340,2250,152159,345461015,00,0.00,N,5,-55, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 6104687c4d2f..fddca2737bbf 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 +20250318,6700,6960,6960,6600,96889,648489075,00,0.00,N,5,-200, 20250317,6900,6720,7000,6670,61132,417719660,00,0.00,N,2,100, 20250314,6800,6750,6830,6630,59136,399454485,00,0.00,N,2,50, 20250313,6750,6750,6950,6530,166805,1116521965,00,0.00,N,2,10, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 21a36294201a..0b54e8604414 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 +20250318,6370,6360,6460,6220,528014,3354168235,00,0.00,N,3,0, 20250317,6370,6100,6370,5800,780710,4757593900,00,0.00,N,2,280, 20250314,6090,6110,6140,6000,380930,2316465470,00,0.00,N,5,-20, 20250313,6110,6300,6360,6110,434232,2706426275,00,0.00,N,5,-210, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index e32f98380e4f..e404d8b3d283 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 +20250318,34600,35600,36300,34350,30571,1077525175,00,0.00,N,2,150, 20250317,34450,35500,35750,34250,27849,967184325,00,0.00,N,5,-100, 20250314,34550,34500,35800,34000,47727,1667630575,00,0.00,N,2,350, 20250313,34200,35600,35900,34200,56310,1952032275,00,0.00,N,5,-1400, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index f25de420c248..f8380b5ab876 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 +20250318,4950,4870,4950,4815,161030,790625340,00,0.00,N,2,80, 20250317,4870,4800,4915,4780,227268,1102401185,00,0.00,N,2,85, 20250314,4785,4790,4840,4700,99023,473967101,00,0.00,N,5,-5, 20250313,4790,4890,4890,4735,116773,558374497,00,0.00,N,5,-20, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 620a22252648..8120b6b4ed50 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 +20250318,636,649,649,620,76161,47765003,00,0.00,N,2,10, 20250317,626,629,629,611,36787,22906568,00,0.00,N,3,0, 20250314,626,640,640,600,52221,32216730,00,0.00,N,2,8, 20250313,618,636,640,614,237180,149048007,00,0.00,N,5,-3, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 087514077818..ad3349237ca0 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 +20250318,3655,3690,3720,3625,3619,13238660,00,0.00,N,5,-35, 20250317,3690,3825,3870,3655,12466,46334365,00,0.00,N,5,-210, 20250314,3900,3785,4050,3710,20448,80336845,00,0.00,N,3,0, 20250313,3900,3895,4210,3795,44352,176042595,00,0.00,N,2,5, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 625a9c5953ec..9123d28f572a 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 +20250318,4410,4420,4470,4405,62256,275014509,00,0.00,N,5,-35, 20250317,4445,4495,4550,4440,70078,312824015,00,0.00,N,5,-50, 20250314,4495,4410,4495,4310,57186,254053010,00,0.00,N,2,65, 20250313,4430,4500,4610,4425,65966,295689277,00,0.00,N,5,-70, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 0df866c38120..44fe40b34e6a 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 +20250318,4230,4350,5000,4185,176833,801183524,00,0.00,N,2,50, 20250317,4180,4100,4180,4020,9558,39462771,00,0.00,N,2,110, 20250314,4070,4060,4135,4000,4765,19372600,00,0.00,N,5,-25, 20250313,4095,4095,4100,4050,4622,18846790,00,0.00,N,2,10, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 15828a318e74..6d9114be724a 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250317,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250314,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250313,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250314,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250313,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250312,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250311,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250310,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 47d8898f998f..9396503718c4 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 +20250318,3005,3000,3015,2995,2645,7935532,00,0.00,N,2,5, 20250317,3000,2955,3080,2950,55225,165277341,00,0.00,N,2,10, 20250314,2990,3035,3035,2980,12750,38193360,00,0.00,N,5,-40, 20250313,3030,3050,3100,2990,52309,158803020,00,0.00,N,5,-20, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 145775758150..c5bd76ad8126 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 +20250318,7950,8030,8480,7780,3233240,26355876680,00,0.00,N,5,-50, 20250317,8000,8090,8140,7890,1934695,15457091115,00,0.00,N,2,90, 20250314,7910,8090,8140,7850,2625123,20887751670,00,0.00,N,5,-310, 20250313,8220,7000,8650,6950,24267257,196433143055,00,0.00,N,2,1340, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 508ceeafb7fe..3b74815a7ed9 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 +20250318,2490,2480,2505,2465,12433,30837825,00,0.00,N,2,10, 20250317,2480,2515,2515,2465,10235,25337488,00,0.00,N,5,-5, 20250314,2485,2465,2500,2455,40607,100313300,00,0.00,N,3,0, 20250313,2485,2475,2510,2465,30821,76210949,00,0.00,N,2,15, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index db0e24f7cef0..37eac8d37cca 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 +20250318,1587,1586,1601,1550,18679,29364045,00,0.00,N,2,1, 20250317,1586,1589,1590,1567,10122,15937085,00,0.00,N,5,-3, 20250314,1589,1597,1597,1550,6368,10068473,00,0.00,N,2,14, 20250313,1575,1573,1575,1558,6486,10201236,00,0.00,N,2,2, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index f2a4167f37e3..efd524230f0a 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 +20250318,17560,17780,17840,17500,78945,1388210085,00,0.00,N,5,-160, 20250317,17720,18310,18550,17710,102497,1831832305,00,0.00,N,5,-590, 20250314,18310,18080,18680,17850,109392,2012916555,00,0.00,N,2,400, 20250313,17910,19490,19490,17900,162317,2985938940,00,0.00,N,5,-1010, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 0cabe9d9b5a1..d7d60fff3450 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 +20250318,13140,13330,13330,13040,65233,858406965,00,0.00,N,5,-160, 20250317,13300,13340,13430,13030,63563,839529065,00,0.00,N,5,-40, 20250314,13340,12750,13650,12410,205915,2677988510,00,0.00,N,2,350, 20250313,12990,12960,13300,12600,180978,2340351255,00,0.00,N,5,-90, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 2161538dedc1..7f0a5cf70432 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 +20250318,37300,37500,38500,37300,16009,603410175,00,0.00,N,5,-200, 20250317,37500,37700,38000,37250,12491,469740400,00,0.00,N,2,100, 20250314,37400,37750,38550,37200,30530,1158634425,00,0.00,N,3,0, 20250313,37400,39150,39800,37400,44381,1698228225,00,0.00,N,5,-1200, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index b78f6d051de4..a4623845ac01 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 +20250318,29050,28300,29750,28250,76151,2221143275,00,0.00,N,2,800, 20250317,28250,29000,29000,27850,110865,3122018875,00,0.00,N,5,-750, 20250314,29000,28950,29450,28550,59725,1737526325,00,0.00,N,2,50, 20250313,28950,29400,29600,28600,49539,1430857425,00,0.00,N,5,-100, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index c30daefe6f52..efd21b6b7989 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 +20250318,4500,4505,4545,4410,2339,10523385,00,0.00,N,5,-5, 20250317,4505,4510,4540,4385,7184,31800700,00,0.00,N,5,-5, 20250314,4510,4650,4650,4400,3791,16936635,00,0.00,N,3,0, 20250313,4510,4510,4550,4380,1438,6527195,00,0.00,N,2,95, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index ff219412a55a..8954082647f8 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 +20250318,3400,3390,3560,3325,315262,1076208054,00,0.00,N,2,20, 20250317,3380,3435,3435,3365,116140,393666885,00,0.00,N,5,-30, 20250314,3410,3445,3450,3405,85768,293571024,00,0.00,N,5,-30, 20250313,3440,3465,3505,3420,156628,541763108,00,0.00,N,5,-10, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index f12849abd4fa..c565c9c409b0 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 +20250318,4075,4100,4170,4035,93784,383744692,00,0.00,N,5,-55, 20250317,4130,4320,4320,4130,75915,320010233,00,0.00,N,5,-190, 20250314,4320,4335,4385,4280,66670,287387179,00,0.00,N,5,-15, 20250313,4335,4445,4500,4315,82035,359513405,00,0.00,N,5,-5, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 4f65751a63a1..d0fa329596a5 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 +20250318,6790,6900,6900,6720,15450,104734440,00,0.00,N,5,-50, 20250317,6840,6760,6900,6600,33899,228910715,00,0.00,N,2,140, 20250314,6700,6700,6860,6690,18649,125673885,00,0.00,N,2,10, 20250313,6690,6850,7080,6650,48703,334242245,00,0.00,N,5,-160, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 9ebf764ef708..ddcf9032af9e 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 +20250318,7770,8030,8050,7590,6520,50395290,00,0.00,N,5,-50, 20250317,7820,7890,8290,7770,10411,83417220,00,0.00,N,5,-90, 20250314,7910,7950,8010,7800,4618,36561790,00,0.00,N,5,-50, 20250313,7960,8080,8150,7900,6022,48139445,00,0.00,N,5,-170, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 91e19b0dacf6..676f94102061 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 +20250318,704,628,735,625,2717528,1844618221,00,0.00,N,2,74, 20250317,630,611,630,608,673716,416456258,00,0.00,N,2,20, 20250314,610,590,616,583,560107,337559236,00,0.00,N,2,17, 20250313,593,594,596,590,219337,129889844,00,0.00,N,5,-1, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index df79879cc406..916b38e39b7e 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 +20250318,325000,326500,332000,325000,184156,60363143250,00,0.00,N,3,0, 20250317,325000,328000,330500,325000,255211,83402433750,00,0.00,N,5,-1500, 20250314,326500,339500,340000,325000,448904,147838244250,00,0.00,N,5,-14000, 20250313,340500,352500,354500,338500,336473,115253943750,00,0.00,N,5,-8000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 849698f7fa12..58fcb0524d0e 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 +20250318,44000,44000,44500,43300,131991,5800672675,00,0.00,N,2,100, 20250317,43900,43400,44050,42900,129986,5670538200,00,0.00,N,2,500, 20250314,43400,45000,45450,43100,197376,8679586700,00,0.00,N,5,-2000, 20250313,45400,45100,46050,44400,246507,11162050225,00,0.00,N,2,200, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 858570b3105e..7a0f10bd5f45 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 +20250318,2370,2320,2405,2310,47346,111715942,00,0.00,N,2,45, 20250317,2325,2330,2360,2295,22722,52971065,00,0.00,N,5,-5, 20250314,2330,2275,2350,2270,20726,48178285,00,0.00,N,2,40, 20250313,2290,2310,2340,2280,34979,80417310,00,0.00,N,5,-20, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 3bed76d641f6..2d8f06041c8d 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 +20250318,22700,22450,23450,22000,80033,1831696100,00,0.00,N,2,250, 20250317,22450,21850,22750,20800,100456,2207240675,00,0.00,N,2,800, 20250314,21650,21250,22050,20800,110846,2377947075,00,0.00,N,2,650, 20250313,21000,21000,21450,20550,73721,1544709975,00,0.00,N,2,200, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 2daae2de2592..0c775b730dc0 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 +20250318,3260,3335,3340,3220,6945,22533179,00,0.00,N,3,0, 20250317,3260,3290,3350,3230,6631,21632685,00,0.00,N,5,-30, 20250314,3290,3250,3395,3247,12684,41582658,00,0.00,N,3,0, 20250313,3290,3305,3350,3230,25193,81955734,00,0.00,N,5,-15, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index b85b9c12e224..e05de5217123 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 +20250318,38550,39400,39450,37900,187724,7263307675,00,0.00,N,5,-850, 20250317,39400,38550,40150,37900,341223,13431835425,00,0.00,N,2,800, 20250314,38600,37200,38800,36350,214551,8099420100,00,0.00,N,2,1100, 20250313,37500,38600,39350,37300,282588,10692629350,00,0.00,N,5,-1200, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index a1bd7e1bb4d9..2524fc4d1686 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 +20250318,2685,2650,2730,2605,363866,973313330,00,0.00,N,2,55, 20250317,2630,2555,2630,2500,366975,943247036,00,0.00,N,2,80, 20250314,2550,2485,2560,2470,221943,561804809,00,0.00,N,2,40, 20250313,2510,2515,2560,2510,245446,620095178,00,0.00,N,5,-5, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 8979bdbad6d3..3a807aebeaaa 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 +20250318,6420,6550,6580,6240,38441,245233220,00,0.00,N,5,-60, 20250317,6480,6330,6490,6210,49564,315833780,00,0.00,N,2,150, 20250314,6330,6160,6380,6040,44398,277109795,00,0.00,N,2,170, 20250313,6160,6100,6200,5930,70427,427554960,00,0.00,N,2,70, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a24451ea6ecf..e319cffc9ce7 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 +20250318,1805,1760,1890,1760,346038,633027647,00,0.00,N,2,56, 20250317,1749,1745,1788,1711,149380,262463218,00,0.00,N,2,48, 20250314,1701,1741,1760,1696,191673,328837836,00,0.00,N,5,-40, 20250313,1741,1788,1806,1700,291560,509229939,00,0.00,N,5,-47, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 0ef4514df4ca..58f9ac61a1f5 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 +20250318,3275,3190,3295,3190,93552,303525881,00,0.00,N,2,50, 20250317,3225,3180,3225,3155,57042,182509587,00,0.00,N,2,40, 20250314,3185,3185,3210,3115,69908,220874806,00,0.00,N,3,0, 20250313,3185,3245,3245,3160,61947,197584497,00,0.00,N,5,-30, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index b886adabd91e..ef62619a36c1 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 +20250318,1868,1900,1900,1812,44035,81654980,00,0.00,N,5,-32, 20250317,1900,1917,1917,1852,28978,54333948,00,0.00,N,3,0, 20250314,1900,1880,1908,1804,25133,47394471,00,0.00,N,3,0, 20250313,1900,1918,1923,1791,59346,110387548,00,0.00,N,5,-5, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index fedd79fc67b7..d2ad2090cdd0 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 +20250318,32800,31800,33750,31600,507808,16732441275,00,0.00,N,2,1200, 20250317,31600,30700,31600,30200,196348,6078982300,00,0.00,N,2,950, 20250314,30650,30500,31350,30250,226467,6992084550,00,0.00,N,2,50, 20250313,30600,31350,31950,30550,285272,8848611850,00,0.00,N,5,-500, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 9ed8c8112914..3f21efdfb501 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 +20250318,5090,5300,5360,5050,30378,155760970,00,0.00,N,5,-210, 20250317,5300,5250,5430,5160,32285,170244690,00,0.00,N,3,0, 20250314,5300,5130,5380,5030,46120,241238845,00,0.00,N,2,170, 20250313,5130,5050,5540,4970,97374,512343913,00,0.00,N,2,100, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 2b3f606b7fa7..c3cd60557645 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 +20250318,11570,11510,11680,11340,25845,297332305,00,0.00,N,2,60, 20250317,11510,11920,12090,11500,33628,390408540,00,0.00,N,5,-400, 20250314,11910,11380,12000,11370,29792,349715295,00,0.00,N,2,530, 20250313,11380,11640,11640,11180,30674,346745915,00,0.00,N,5,-120, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index d9dc7c0063e7..15ba990668c1 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250314,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250313,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250318,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250317,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250314,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250313,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250312,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250311,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250310,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index a8a39fa71dad..fdd19d175df6 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 +20250318,17950,18300,18470,17840,89909,1618881970,00,0.00,N,5,-250, 20250317,18200,18660,18690,18130,116480,2129139400,00,0.00,N,5,-370, 20250314,18570,17650,19000,17510,191321,3522496270,00,0.00,N,2,720, 20250313,17850,18540,19220,17800,220530,4046770585,00,0.00,N,5,-500, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index b5e0b34581cd..4a68f135a1f0 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 +20250318,4910,4885,4920,4865,54446,266340847,00,0.00,N,2,15, 20250317,4895,4825,4895,4800,40488,195649812,00,0.00,N,2,70, 20250314,4825,4800,4875,4800,26571,128097150,00,0.00,N,5,-20, 20250313,4845,4880,4880,4800,38513,185719717,00,0.00,N,2,20, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 1b69741e8eca..a4b971911510 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 +20250318,18390,18070,18750,17800,2341763,42994113750,00,0.00,N,2,450, 20250317,17940,18510,18510,17760,1262606,22911627470,00,0.00,N,5,-370, 20250314,18310,15210,19600,15210,9953423,183437620740,00,0.00,N,2,3110, 20250313,15200,15640,15770,15110,161015,2471315255,00,0.00,N,5,-280, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 68238b1de2e5..13f027b81959 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 +20250318,3390,3415,3440,3350,502824,1702251247,00,0.00,N,5,-35, 20250317,3425,3505,3510,3360,794331,2703578994,00,0.00,N,5,-115, 20250314,3540,3420,3590,3355,1265761,4394364888,00,0.00,N,2,115, 20250313,3425,3260,3800,3255,5704965,20270477534,00,0.00,N,2,170, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index c6626bf15968..453cd3276f4a 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 +20250318,3125,3135,3155,3110,43152,135018485,00,0.00,N,5,-35, 20250317,3160,3165,3220,3130,55879,176493590,00,0.00,N,5,-5, 20250314,3165,3155,3165,3120,44752,140537800,00,0.00,N,2,10, 20250313,3155,3220,3235,3145,80351,256173070,00,0.00,N,5,-75, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 24d3c9154e2d..ba42897227f9 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,8000,8000,8000,8000,1,8000,00,0.00,N,2,390, +20250318,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250317,8000,8000,8000,8000,1,8000,00,0.00,Y,2,390, 20250314,7610,7600,7800,7600,3,23010,00,0.00,N,5,-390, 20250313,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250312,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 3c43869ecb6d..ed936dfde2bc 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 +20250318,1340,1407,1450,1321,437382,600033038,00,0.00,N,5,-36, 20250317,1376,1309,1391,1264,807010,1087591605,00,0.00,N,2,118, 20250314,1258,1421,1449,1248,1803319,2390117001,00,0.00,N,5,-186, 20250313,1444,1490,1540,1403,1059726,1567856233,00,0.00,N,5,-46, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 51dfd8fb92bc..5d7ace5dac83 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 +20250318,10530,10420,10670,10120,338793,3528849240,00,0.00,N,2,280, 20250317,10250,10380,10420,10040,122605,1257979845,00,0.00,N,2,20, 20250314,10230,10130,10460,10130,100244,1036220910,00,0.00,N,2,110, 20250313,10120,10530,10690,10110,131185,1360984840,00,0.00,N,5,-360, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index ac9d91e0baec..868dae6ab662 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 +20250318,13050,12920,13050,12920,29958,388726890,00,0.00,N,2,50, 20250317,13000,13070,13100,12920,52726,684558520,00,0.00,N,3,0, 20250314,13000,12810,13070,12750,62963,815664420,00,0.00,N,2,130, 20250313,12870,12740,12960,12680,57537,738279235,00,0.00,N,2,140, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 0eb8b491d4ad..b83421b5fa0f 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 +20250318,12270,10470,12850,10440,15542442,185589470545,00,0.00,N,2,1930, 20250317,10340,10770,10800,10170,448764,4638723660,00,0.00,N,5,-160, 20250314,10500,10340,10950,10100,1354204,14302685590,00,0.00,N,2,150, 20250313,10350,9420,11170,9420,7196794,76857731080,00,0.00,N,2,930, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 50a964ba9265..dbf503cc0db5 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 +20250318,2220,2250,2250,2205,62099,137802267,00,0.00,N,5,-30, 20250317,2250,2265,2280,2225,126931,285655267,00,0.00,N,5,-15, 20250314,2265,2200,2275,2185,134556,300647490,00,0.00,N,2,60, 20250313,2205,2210,2225,2185,70269,154532776,00,0.00,N,5,-10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index f7e8b90e9e79..a41862ee493b 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 +20250318,3700,3660,3700,3485,63889,232797345,00,0.00,N,2,5, 20250317,3695,3685,3710,3620,49924,182872509,00,0.00,N,5,-10, 20250314,3705,3780,3780,3690,29885,111016489,00,0.00,N,5,-80, 20250313,3785,3835,3870,3690,87645,328365117,00,0.00,N,5,-45, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 5d612d797acf..16caeb8e402b 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 +20250318,10620,10670,10720,10510,47343,501598460,00,0.00,N,2,50, 20250317,10570,10640,10850,10520,91408,973934640,00,0.00,N,5,-50, 20250314,10620,10110,11070,10060,375153,4007834800,00,0.00,N,2,610, 20250313,10010,10470,10470,10010,58990,600264830,00,0.00,N,5,-220, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 34d6090b6a69..3fb283407f1f 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 +20250318,16150,15810,16780,15810,152107,2485500675,00,0.00,N,2,240, 20250317,15910,14820,15970,14630,108587,1686125725,00,0.00,N,2,1110, 20250314,14800,14490,15040,14180,41501,606817815,00,0.00,N,2,310, 20250313,14490,15100,15220,14350,71129,1043276680,00,0.00,N,5,-600, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index f95070a57e4d..e243062c9e4e 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 +20250318,66600,67400,67800,66400,36562,2445046750,00,0.00,N,5,-800, 20250317,67400,67200,68400,66500,60470,4061210500,00,0.00,N,2,200, 20250314,67200,68600,68600,66400,81981,5506247550,00,0.00,N,5,-1100, 20250313,68300,70500,71100,67300,124233,8530784600,00,0.00,N,5,-2600, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 165230b4320d..004096f4e4f7 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 +20250318,28800,28800,29050,28600,65135,1878347575,00,0.00,N,2,350, 20250317,28450,28750,28950,28150,51747,1470671500,00,0.00,N,2,250, 20250314,28200,27850,28700,27850,62238,1758040150,00,0.00,N,2,350, 20250313,27850,29050,29150,27850,90699,2562372225,00,0.00,N,5,-800, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index b8ded9555746..c36889476c98 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 +20250318,6630,6640,6680,6620,59408,394545015,00,0.00,N,5,-20, 20250317,6650,6630,6670,6610,54309,360197295,00,0.00,N,2,10, 20250314,6640,6580,6660,6570,95439,632837415,00,0.00,N,2,80, 20250313,6560,6550,6610,6550,70794,465945705,00,0.00,N,2,10, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index b50682842d7a..4f0b27c03bbd 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 +20250318,6640,6690,6855,6615,111624,749278250,00,0.00,N,5,-50, 20250317,6690,6590,6800,6400,166780,1095502605,00,0.00,N,2,290, 20250314,6400,6310,6480,6260,123643,788325365,00,0.00,N,2,90, 20250313,6310,6200,6390,6200,136324,861297205,00,0.00,N,2,50, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 772ccf4e50dd..676c2d90ef5d 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 +20250318,9680,9020,9740,8950,261686,2498486290,00,0.00,N,2,560, 20250317,9120,9310,9670,8960,153194,1410449640,00,0.00,N,5,-210, 20250314,9330,8350,9500,8270,397285,3617788025,00,0.00,N,2,980, 20250313,8350,8220,8630,8210,72036,607653265,00,0.00,N,2,100, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 06c00d590976..4a54a270e577 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 +20250318,10670,10600,11390,10240,1353830,14769688890,00,0.00,N,2,30, 20250317,10640,11100,11220,10600,507785,5489752535,00,0.00,N,5,-460, 20250314,11100,10980,11700,10870,1327627,14824102320,00,0.00,N,2,130, 20250313,10970,10900,12470,10540,7467370,86320892705,00,0.00,N,2,170, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 532a193516b5..b197635a5ce6 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 +20250318,7140,7210,7260,7130,109884,789294540,00,0.00,N,5,-60, 20250317,7200,7540,7550,7155,202361,1465217090,00,0.00,N,5,-250, 20250314,7450,7250,7500,7250,112729,836795450,00,0.00,N,2,200, 20250313,7250,7430,7550,7230,139482,1027794075,00,0.00,N,5,-160, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index ce14a622d90e..f6318865e8b8 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 +20250318,13970,13380,14390,13000,1195,15995040,00,0.00,N,2,820, 20250317,13150,13410,13410,12520,2204,28021570,00,0.00,N,5,-190, 20250314,13340,13000,13340,13000,43,559340,00,0.00,N,5,-70, 20250313,13410,13420,13420,12500,1002,12988850,00,0.00,N,2,10, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 4e2646729ce2..53305fee0740 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 +20250318,64700,65500,66000,63800,169453,10977290650,00,0.00,N,5,-500, 20250317,65200,68500,68800,64500,250010,16610787900,00,0.00,N,5,-2300, 20250314,67500,64200,69200,63000,406624,27290490350,00,0.00,N,2,3300, 20250313,64200,66800,67200,62900,247662,15953523950,00,0.00,N,5,-2200, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 98c65e32254e..142e6445ef26 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 +20250318,2495,2480,2520,2475,142661,355033564,00,0.00,N,2,10, 20250317,2485,2590,2590,2460,142702,355808829,00,0.00,N,5,-55, 20250314,2540,2525,2625,2480,105102,266101357,00,0.00,N,3,0, 20250313,2540,2575,2615,2540,130773,336964820,00,0.00,N,2,10, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 4a96391b7777..bf7dff73aef3 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 +20250318,7350,7100,7370,7030,48160,349830390,00,0.00,N,2,250, 20250317,7100,7100,7190,6870,64204,450637240,00,0.00,N,5,-20, 20250314,7120,6950,7200,6950,37861,269314410,00,0.00,N,2,150, 20250313,6970,7050,7150,6930,34368,241411645,00,0.00,N,5,-60, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index c32b21644f32..a1054bfda69c 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 +20250318,41050,40500,42000,40500,50604,2091466250,00,0.00,N,2,500, 20250317,40550,41450,42000,40500,57892,2380170325,00,0.00,N,5,-350, 20250314,40900,40250,41850,40150,44281,1820429200,00,0.00,N,2,400, 20250313,40500,42000,42100,40050,49702,2023928525,00,0.00,N,5,-600, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 508af73cf547..b443774d74ea 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 +20250318,1340,1338,1340,1302,67287,88990788,00,0.00,N,3,0, 20250317,1340,1327,1340,1305,125294,166429475,00,0.00,N,2,25, 20250314,1315,1300,1317,1290,75756,98781377,00,0.00,N,2,15, 20250313,1300,1310,1325,1260,565956,685057686,00,0.00,N,5,-10, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index a34d63c2a28c..f2df9a7f1840 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 +20250318,7100,7100,7300,6950,230985,1644749655,00,0.00,N,5,-50, 20250317,7150,7290,7450,6960,343086,2482986770,00,0.00,N,5,-50, 20250314,7200,7000,7670,6910,1679967,12377652230,00,0.00,N,2,200, 20250313,7000,7450,7480,6830,777059,5485762320,00,0.00,N,5,-450, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index ed4c273eb265..ac07a8cdcfc1 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 +20250318,12400,12400,12600,12320,23280,288806355,00,0.00,N,5,-200, 20250317,12600,12270,12690,12250,43674,543987130,00,0.00,N,2,340, 20250314,12260,12090,12260,11970,11724,141827965,00,0.00,N,2,190, 20250313,12070,12150,12150,11970,15217,183271000,00,0.00,N,5,-80, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index c96d85c2ed2d..48e6dad4cb66 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 +20250318,14100,14470,14470,13870,62564,878737965,00,0.00,N,5,-160, 20250317,14260,14000,14270,13800,54607,764572460,00,0.00,N,2,180, 20250314,14080,14550,14550,14000,62092,884261930,00,0.00,N,5,-470, 20250313,14550,14200,14780,14120,93543,1356223735,00,0.00,N,2,530, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 0d64f258a27b..8865fdc39a2b 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 +20250318,23750,24100,24300,23300,47766,1129862025,00,0.00,N,5,-350, 20250317,24100,24350,24500,23300,69200,1644045075,00,0.00,N,5,-50, 20250314,24150,20900,24700,20050,300674,7052922525,00,0.00,N,2,3500, 20250313,20650,21500,21500,20550,28083,583269300,00,0.00,N,5,-600, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index bcc63455ed3c..1aff2e844b05 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 +20250318,48350,45550,49250,45500,265433,12697834200,00,0.00,N,2,3050, 20250317,45300,46500,47350,44300,184850,8387527650,00,0.00,N,5,-300, 20250314,45600,44100,46650,44100,115574,5287944800,00,0.00,N,2,1400, 20250313,44200,45250,45550,44100,110787,4954316075,00,0.00,N,5,-900, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 212e536b3c19..5e7b741963c2 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 +20250318,679,671,679,663,151627,101817905,00,0.00,N,2,8, 20250317,671,682,690,657,413175,275898361,00,0.00,N,5,-13, 20250314,684,678,695,673,190011,129096428,00,0.00,N,2,3, 20250313,681,696,707,681,219902,152072991,00,0.00,N,5,-15, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index b972395b9cda..1e475c09f930 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 -20250317,1990,1990,1990,1530,1014,1557805,00,0.00,N,2,190, +20250318,1900,1990,1990,1990,0,0,00,0.00,Y,5,-90, +20250317,1990,1990,1990,1530,1014,1557805,00,0.00,Y,2,190, 20250314,1800,1800,1800,1800,0,0,00,0.00,N,3,-78, 20250313,1878,1883,1883,1870,14,26277,00,0.00,N,5,-22, 20250312,1900,1900,1900,1900,2,3800,00,0.00,N,5,-90, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index a89b94b7edaa..ff4d25ecbfd8 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 +20250318,1708,1720,1742,1690,73134,125232684,00,0.00,N,5,-25, 20250317,1733,1685,1746,1681,84852,145482548,00,0.00,N,2,38, 20250314,1695,1640,1710,1640,47689,80764544,00,0.00,N,2,40, 20250313,1655,1700,1700,1655,41431,69678625,00,0.00,N,5,-35, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 0616e2d0de3e..a2dace2a5b04 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 +20250318,6670,6420,7350,6410,13818633,96256382820,00,0.00,N,2,180, 20250317,6490,6410,6510,6310,1325519,8501757340,00,0.00,N,2,50, 20250314,6440,6610,7010,6400,7063553,46919999655,00,0.00,N,5,-170, 20250313,6610,5340,6860,5330,20493268,134397691455,00,0.00,N,2,1330, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index b3ad1abac669..0132910fda00 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 +20250318,8720,8830,9050,8700,123320,1090311680,00,0.00,N,5,-80, 20250317,8800,8960,8970,8720,119166,1048741580,00,0.00,N,3,0, 20250314,8800,8870,9110,8530,351809,3080907485,00,0.00,N,5,-10, 20250313,8810,8890,9050,8720,383891,3412736660,00,0.00,N,2,60, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index af751b5d40d1..150c3f413817 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,12740,12820,13490,12590,2740089,35800793910,00,0.00,N,2,20, 20250317,12720,13000,13400,12720,1473519,19196490945,00,0.00,N,5,-470, 20250314,13190,12770,14170,12580,6807844,92126015405,00,0.00,N,2,30, 20250313,13160,13210,14250,12910,5576966,76057160135,00,0.00,N,5,-80, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 818fdac8563c..a9a49edbd39f 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 +20250318,14370,14700,14740,14230,96964,1393092510,00,0.00,N,5,-220, 20250317,14590,14700,14760,14370,187082,2729527890,00,0.00,N,2,500, 20250314,14090,13400,14150,13320,142153,1975788745,00,0.00,N,2,750, 20250313,13340,14200,14390,13330,196666,2672383975,00,0.00,N,5,-660, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 9cf4611b5525..893c3421f742 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 +20250318,6040,5800,6230,5770,4320637,26135187870,00,0.00,N,2,270, 20250317,5770,5670,5840,5640,1206875,6947115305,00,0.00,N,2,150, 20250314,5620,5850,5850,5610,855209,4886093005,00,0.00,N,5,-120, 20250313,5740,5520,5940,5520,2158210,12511544325,00,0.00,N,2,260, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index d4b975bc3e27..d12d2f0c6769 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 +20250318,4985,5000,5090,4985,149981,752883076,00,0.00,N,3,0, 20250317,4985,4995,4995,4940,160777,799073237,00,0.00,N,2,45, 20250314,4940,4995,5020,4910,115286,571402394,00,0.00,N,5,-10, 20250313,4950,4955,5030,4920,199613,991547711,00,0.00,N,5,-5, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index e5cf052ea0a6..d85e5c638126 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 +20250318,8240,8450,8460,8210,77796,645626445,00,0.00,N,5,-60, 20250317,8300,8270,8350,8190,117844,974907020,00,0.00,N,2,60, 20250314,8240,8150,8285,8070,108231,885104165,00,0.00,N,2,80, 20250313,8160,8580,8580,8150,120449,1002732070,00,0.00,N,5,-220, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 33aa8349f435..5fb7698c6d62 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 +20250318,2315,2310,2380,2305,66821,156778530,00,0.00,N,2,5, 20250317,2310,2330,2360,2300,69986,161938325,00,0.00,N,5,-5, 20250314,2315,2280,2350,2280,53369,123339715,00,0.00,N,2,35, 20250313,2280,2305,2345,2280,62299,143854332,00,0.00,N,2,5, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 1a48dca37d61..e71e1c25fe40 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 +20250318,9230,9360,9370,9140,159293,1473008355,00,0.00,N,5,-120, 20250317,9350,9030,9410,9030,521793,4853141425,00,0.00,N,2,410, 20250314,8940,8790,9040,8770,110491,986847800,00,0.00,N,2,190, 20250313,8750,9100,9190,8750,165218,1477464695,00,0.00,N,5,-230, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index f1f477d0c15c..954aade0c8e3 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 +20250318,2755,2755,2760,2740,24855,68314206,00,0.00,N,3,0, 20250317,2755,2760,2760,2740,23143,63607940,00,0.00,N,5,-5, 20250314,2760,2775,2780,2730,20991,57782231,00,0.00,N,5,-10, 20250313,2770,2785,2785,2715,32039,87914306,00,0.00,N,5,-15, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 04d6bfcc701f..81b9da849174 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 +20250318,17440,17150,17900,16910,405358,7014062510,00,0.00,N,2,320, 20250317,17120,17100,17180,16610,203598,3419860275,00,0.00,N,2,170, 20250314,16950,16710,17470,16670,182888,3130147800,00,0.00,N,2,370, 20250313,16580,16740,17050,16550,131012,2196859420,00,0.00,N,5,-20, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index f0a4b326ec95..2b4877eea087 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 +20250318,3235,3215,3240,3100,72497,230397380,00,0.00,N,2,55, 20250317,3180,3100,3185,3075,91408,285771465,00,0.00,N,2,80, 20250314,3100,3050,3155,3005,138930,427861485,00,0.00,N,2,95, 20250313,3005,3095,3180,3005,69221,214022985,00,0.00,N,5,-95, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index d0dfbeece05a..3e36080699df 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 +20250318,50600,51900,51900,50000,117449,5960270300,00,0.00,N,5,-600, 20250317,51200,50000,51700,49650,262362,13320287250,00,0.00,N,2,1850, 20250314,49350,47250,49350,47250,139649,6802704425,00,0.00,N,2,2250, 20250313,47100,49300,49350,47100,123509,5912456250,00,0.00,N,5,-1550, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 231ccae09165..06dc12950552 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 +20250318,3570,3540,3575,3520,37537,133066760,00,0.00,N,2,25, 20250317,3545,3485,3545,3480,41467,145259045,00,0.00,N,2,15, 20250314,3530,3525,3550,3485,41929,146966275,00,0.00,N,5,-20, 20250313,3550,3570,3570,3510,44993,159240313,00,0.00,N,5,-20, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index c7ab3790d14a..3993eb9b7028 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 +20250318,22750,22100,23200,21850,35751,797203150,00,0.00,N,2,650, 20250317,22100,22500,22500,21900,29330,648171400,00,0.00,N,5,-400, 20250314,22500,21100,22550,21100,52263,1153705725,00,0.00,N,2,1250, 20250313,21250,21700,21750,21000,29608,631025650,00,0.00,N,5,-50, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 3b86ecc96a99..ae733350b9b1 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 +20250318,93800,94200,96200,93600,198850,18781863250,00,0.00,N,2,200, 20250317,93600,94000,94600,92500,210333,19702369400,00,0.00,N,2,200, 20250314,93400,91300,94000,90100,169491,15750894900,00,0.00,N,2,1200, 20250313,92200,92100,93700,90300,288123,26548014450,00,0.00,N,2,200, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 1a3ad3f175c1..01bc39f234f0 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, -20250314,5500,5500,5500,5500,5,27500,00,0.00,Y,5,-100, +20250318,5600,5200,5600,5200,14,74800,00,0.00,N,2,100, +20250317,5500,5500,5500,5500,0,0,00,0.00,N,3,0, +20250314,5500,5500,5500,5500,5,27500,00,0.00,N,5,-100, 20250313,5600,5480,5600,5480,21,115300,00,0.00,N,3,0, 20250312,5600,5600,5600,5200,41,221600,00,0.00,N,5,-400, 20250311,6000,5400,6000,5100,99,542370,00,0.00,N,2,10, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index ba0d490a5a9e..83a8f05f010d 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 +20250318,16330,16610,16670,16140,130681,2133804330,00,0.00,N,5,-180, 20250317,16510,16860,16920,16460,196705,3273250660,00,0.00,N,5,-460, 20250314,16970,16880,17120,16670,295096,4990365500,00,0.00,N,2,40, 20250313,16930,18060,18070,16500,792095,13724413575,00,0.00,N,5,-1290, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 198b59f9b338..40bb005577b1 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 +20250318,7950,7950,7950,7950,10,79500,00,0.00,N,5,-30, 20250317,7980,7940,7980,7720,81,632980,00,0.00,N,5,-10, 20250314,7990,7990,7990,7990,1,7990,00,0.00,N,2,100, 20250313,7890,7500,7890,7500,1023,7678890,00,0.00,N,2,200, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index b5973896d3a6..88ec8abb7c9c 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 +20250318,1460,1468,1483,1457,332161,486759068,00,0.00,N,5,-8, 20250317,1468,1462,1486,1462,525007,773279090,00,0.00,N,5,-6, 20250314,1474,1476,1490,1452,743406,1091923067,00,0.00,N,5,-1, 20250313,1475,1529,1531,1470,1583979,2370466556,00,0.00,N,5,-53, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index abe6df6ab8de..e351488d68c9 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 +20250318,15120,15100,15670,15030,10322,157072335,00,0.00,N,5,-30, 20250317,15150,16100,16100,15050,67546,1036526095,00,0.00,N,5,-1600, 20250314,16750,17490,17500,16100,191851,3257637160,00,0.00,N,2,2540, 20250313,14210,14200,14410,14200,847,12065360,00,0.00,N,5,-110, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 9f451b7627c8..bb6faa46cde5 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 +20250318,27800,28450,28750,27700,527577,14766746825,00,0.00,N,5,-350, 20250317,28150,28300,28400,27950,513980,14503599025,00,0.00,N,2,200, 20250314,27950,27450,28325,27300,476072,13346633850,00,0.00,N,2,700, 20250313,27250,28500,28550,27150,810212,22403254625,00,0.00,N,5,-550, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 56a709229ea8..664072888647 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 +20250318,3180,3185,3187,3145,84285,267334935,00,0.00,N,2,25, 20250317,3155,3135,3155,3060,103017,320860467,00,0.00,N,2,20, 20250314,3135,3005,3155,3000,84576,259918794,00,0.00,N,2,115, 20250313,3020,3005,3030,2970,161653,484419022,00,0.00,N,2,20, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index bebef2bc3139..e97940cf31ae 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 +20250318,630,658,719,629,821757,535591906,00,0.00,N,5,-75, 20250317,705,734,814,686,1434286,1059010524,00,0.00,N,5,-5, 20250314,710,860,973,710,5574861,4836369380,00,0.00,N,5,-73, 20250313,783,620,783,620,1383444,1073006179,00,0.00,N,1,180, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index f060f2275a79..7585cd366e7f 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 +20250318,13180,13500,13500,13140,27394,362661210,00,0.00,N,5,-320, 20250317,13500,13240,13510,13170,39796,533369740,00,0.00,N,2,340, 20250314,13160,12820,13310,12820,21768,286379640,00,0.00,N,2,220, 20250313,12940,13150,13360,12900,15140,198469475,00,0.00,N,5,-210, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index e8e30c66070b..769f0de26d45 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 +20250318,2715,2690,2720,2665,25368,68298120,00,0.00,N,2,30, 20250317,2685,2760,2760,2650,50089,135046091,00,0.00,N,5,-45, 20250314,2730,2970,3020,2680,541992,1541030405,00,0.00,N,2,150, 20250313,2580,2660,2680,2580,15587,40924925,00,0.00,N,5,-95, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 7bf1cb5bafe2..d60fdf685bda 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 +20250318,13720,12970,13750,12970,56759,749885970,00,0.00,N,2,780, 20250317,12940,13050,13120,12820,7884,102243410,00,0.00,N,5,-110, 20250314,13050,13000,13270,12980,7299,95456380,00,0.00,N,5,-140, 20250313,13190,13800,13800,13120,12839,172421235,00,0.00,N,5,-340, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 86807ec1bfb8..f6d95e9bc790 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 +20250318,8440,8400,8610,8330,63913,539257490,00,0.00,N,5,-10, 20250317,8450,8500,8570,8110,86056,726361935,00,0.00,N,2,30, 20250314,8420,8060,8420,7990,75018,615056040,00,0.00,N,2,420, 20250313,8000,7910,8190,7830,45159,358830315,00,0.00,N,2,90, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 10798d4ef1c6..6b9f6cd90ce0 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 +20250318,3550,3520,3580,3450,778626,2738247684,00,0.00,N,2,30, 20250317,3520,3660,3680,3465,1129104,3993419946,00,0.00,N,5,-130, 20250314,3650,3350,3885,3290,13002970,48319475634,00,0.00,N,2,300, 20250313,3350,3480,3585,3305,1170238,4027463506,00,0.00,N,5,-165, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index b4ca889d2ac8..689e40eb7de8 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 +20250318,2170,2155,2170,2130,3525,7614230,00,0.00,N,2,15, 20250317,2155,2130,2155,2110,17921,38066745,00,0.00,N,2,25, 20250314,2130,2185,2185,2115,11093,23811350,00,0.00,N,5,-40, 20250313,2170,2150,2175,2125,2220,4793595,00,0.00,N,2,20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 6cbbe83579df..ba9b7fe56a05 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 +20250318,8670,8540,8930,8450,1342462,11787510180,00,0.00,N,2,160, 20250317,8510,8600,8720,8450,339184,2906199850,00,0.00,N,2,50, 20250314,8460,8110,9200,8100,3744861,32866860160,00,0.00,N,2,380, 20250313,8080,7780,8950,7780,3329627,28134424190,00,0.00,N,2,300, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 4709c7aa7fca..0c994d0bd7a1 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 +20250318,3670,3750,3805,3645,47097,173334555,00,0.00,N,5,-95, 20250317,3765,3790,3825,3755,42344,160805690,00,0.00,N,2,35, 20250314,3730,3695,3775,3630,31753,118213940,00,0.00,N,2,35, 20250313,3695,3715,3815,3635,44390,164425594,00,0.00,N,5,-15, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index d491b20b7c2d..2d2f04965a49 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 +20250318,7020,7070,7120,6950,37367,261952895,00,0.00,N,2,10, 20250317,7010,7060,7130,6880,72075,505425185,00,0.00,N,5,-60, 20250314,7070,6760,7740,6720,825796,6044673195,00,0.00,N,2,390, 20250313,6680,6750,7130,6620,107238,738299405,00,0.00,N,5,-30, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index eaba696a7efe..c8c570ac58b7 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 +20250318,949,1143,1143,848,272,231417,00,0.00,N,5,-48, 20250317,997,1000,1000,850,103,87996,00,0.00,N,5,-2, 20250314,999,1127,1127,833,1627,1360455,00,0.00,N,2,19, 20250313,980,1000,1000,831,279,266597,00,0.00,N,2,10, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 155f3cf896cb..f0d43a041887 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 +20250318,10200,10480,10550,10060,1635633,17036006390,00,0.00,N,5,-250, 20250317,10450,10850,11180,10450,2957251,32003384285,00,0.00,N,5,-500, 20250314,10950,8940,11530,8870,15549212,168083162530,00,0.00,N,2,2080, 20250313,8870,9430,9850,8800,906935,8527297470,00,0.00,N,5,-440, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 7fb99949ca15..40c03df7565f 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 +20250318,1587,1639,1639,1578,19375,30746792,00,0.00,N,5,-9, 20250317,1596,1608,1654,1563,20638,32891972,00,0.00,N,5,-12, 20250314,1608,1595,1619,1563,17427,27857615,00,0.00,N,2,13, 20250313,1595,1639,1641,1581,59193,95128970,00,0.00,N,5,-29, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 1d5707fa1fc8..36cc94b3a320 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 +20250318,11470,11100,11720,11100,273495,3138338695,00,0.00,N,2,470, 20250317,11000,11170,11390,10900,77865,864985960,00,0.00,N,5,-150, 20250314,11150,10860,11370,10600,139467,1529216900,00,0.00,N,2,290, 20250313,10860,11010,11340,10830,73417,809251225,00,0.00,N,5,-190, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 436bef116836..fac958984a1c 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 +20250318,7990,7860,8030,7860,7394,58651400,00,0.00,N,5,-10, 20250317,8000,8020,8020,7900,4979,39591530,00,0.00,N,3,0, 20250314,8000,8040,8040,7900,3544,28230295,00,0.00,N,3,0, 20250313,8000,8030,8030,7830,2927,23213345,00,0.00,N,2,20, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 4a2f70dbe8ff..782b0457db44 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 +20250318,7410,7410,7410,7370,24861,183964480,00,0.00,N,2,40, 20250317,7370,7410,7410,7320,13631,100499620,00,0.00,N,5,-10, 20250314,7380,7520,7520,7310,42183,311838360,00,0.00,N,2,80, 20250313,7300,7400,7450,7270,35122,257013500,00,0.00,N,5,-100, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index b3aa23ed95a5..2b888cd315e1 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 +20250318,34850,35050,35700,34550,40391,1416856550,00,0.00,N,5,-550, 20250317,35400,36250,36600,35400,37429,1340988275,00,0.00,N,5,-750, 20250314,36150,33300,37250,33250,132286,4797636375,00,0.00,N,2,2850, 20250313,33300,35000,35000,33300,52445,1787654250,00,0.00,N,5,-1450, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index eb9474227d4f..313dbfa5d7e3 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 +20250318,6840,6870,6970,6810,32356,222752390,00,0.00,N,5,-60, 20250317,6900,6960,7000,6820,52169,359391835,00,0.00,N,5,-100, 20250314,7000,6750,7030,6750,36573,254833920,00,0.00,N,2,200, 20250313,6800,6840,6990,6760,73401,501965520,00,0.00,N,5,-50, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index bbfe942ecf15..d84239e8982a 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 +20250318,2280,2285,2295,2255,25170,57079840,00,0.00,N,5,-5, 20250317,2285,2240,2285,2235,49743,112316481,00,0.00,N,2,15, 20250314,2270,2240,2290,2225,31091,70377802,00,0.00,N,2,10, 20250313,2260,2255,2270,2215,47851,106964256,00,0.00,N,5,-10, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 1b7c546106a1..7b71c51daf96 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 +20250318,12940,12700,13400,12540,1448288,18786112540,00,0.00,N,2,330, 20250317,12610,12250,13180,12090,2608416,33233088875,00,0.00,N,2,690, 20250314,11920,10960,12480,10930,2822696,33934367415,00,0.00,N,2,960, 20250313,10960,10880,11360,10880,453277,5033314480,00,0.00,N,2,90, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 7e7354245d92..3ff696e81a71 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 +20250318,4900,4910,4965,4870,33321,163103882,00,0.00,N,5,-10, 20250317,4910,4925,4940,4850,26328,129079197,00,0.00,N,2,25, 20250314,4885,4855,4930,4790,41022,198642942,00,0.00,N,2,45, 20250313,4840,4865,4940,4840,38371,187437828,00,0.00,N,5,-90, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index df645fe7a93c..369ad9ae6250 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 +20250318,3500,3485,3535,3460,61264,213912054,00,0.00,N,2,15, 20250317,3485,3460,3530,3445,64363,223745721,00,0.00,N,2,25, 20250314,3460,3370,3535,3370,111208,386926459,00,0.00,N,2,90, 20250313,3370,3475,3495,3190,97328,326794314,00,0.00,N,5,-95, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 3dd8791fef6b..365775e183cb 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 +20250318,9930,10030,10030,9840,26902,266852600,00,0.00,N,5,-100, 20250317,10030,9980,10060,9890,21154,210790840,00,0.00,N,2,10, 20250314,10020,9820,10020,9820,15634,155519340,00,0.00,N,2,190, 20250313,9830,10080,10180,9800,51151,508887595,00,0.00,N,5,-280, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index ec87e41f6888..d4a129eb4e54 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 +20250318,8600,8830,8830,8590,25989,225146990,00,0.00,N,5,-120, 20250317,8720,8700,8830,8500,35127,306131055,00,0.00,N,2,120, 20250314,8600,8400,8730,8400,30516,263141070,00,0.00,N,2,200, 20250313,8400,8770,8770,8400,21879,185746195,00,0.00,N,5,-180, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 8d4bc76dc34d..ffb782d58a6b 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 +20250318,8250,8280,8390,8200,2324,19247750,00,0.00,N,5,-30, 20250317,8280,8300,8500,8250,1790,14905160,00,0.00,N,2,10, 20250314,8270,8220,8330,8210,2885,23801280,00,0.00,N,5,-10, 20250313,8280,8260,8400,8210,2012,16611035,00,0.00,N,5,-40, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 2d923d1c6973..30d53354206d 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 +20250318,11940,11860,12080,11830,23035,274064950,00,0.00,N,2,60, 20250317,11880,11830,12010,11740,19148,227860820,00,0.00,N,3,0, 20250314,11880,11950,12050,11570,14318,168925740,00,0.00,N,2,180, 20250313,11700,11730,11900,11680,7784,91694060,00,0.00,N,5,-30, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 5fa5d97123a0..53bdfc832490 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 +20250318,2105,2105,2110,2105,41206,86742860,00,0.00,N,5,-5, 20250317,2110,2110,2110,2105,43280,91109685,00,0.00,N,3,0, 20250314,2110,2105,2110,2105,13732,28973410,00,0.00,N,2,5, 20250313,2105,2110,2110,2105,27263,57502375,00,0.00,N,5,-5, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 498bad81eb2b..2ae4918f8577 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250314,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250313,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250318,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250317,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250314,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250313,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250312,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250311,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250310,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 146b04c0f533..1c5b42e11768 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 +20250318,2785,2830,2890,2775,14924,41987964,00,0.00,N,5,-40, 20250317,2825,2815,2870,2740,37043,104958305,00,0.00,N,2,65, 20250314,2760,2775,2860,2750,23620,65862510,00,0.00,N,5,-30, 20250313,2790,2855,2895,2780,54731,154320877,00,0.00,N,5,-65, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 3964dd0580aa..ded949134362 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 +20250318,13130,13290,13360,12910,55693,731532280,00,0.00,N,5,-160, 20250317,13290,13210,13390,13210,26260,349993235,00,0.00,N,2,110, 20250314,13180,13390,13550,13160,75520,1004540370,00,0.00,N,5,-210, 20250313,13390,13500,13650,13390,22402,302751260,00,0.00,N,5,-30, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 74e301fed0ee..a1d69112a8d3 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 +20250318,10970,10900,11040,10850,94063,1027399715,00,0.00,N,2,90, 20250317,10880,11140,11270,10820,194261,2119920430,00,0.00,N,5,-260, 20250314,11140,10440,12040,10440,1689273,19490843715,00,0.00,N,2,710, 20250313,10430,10600,11000,10430,170439,1816568915,00,0.00,N,5,-40, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index cce665ad7d23..ef65ac12428c 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 +20250318,3900,3620,4000,3620,99534,388526740,00,0.00,N,2,215, 20250317,3685,3755,3950,3630,101543,382566380,00,0.00,N,5,-65, 20250314,3750,3700,3750,3525,57449,206567685,00,0.00,N,2,50, 20250313,3700,3650,3800,3555,67364,245328455,00,0.00,N,2,110, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index a6153c127cbd..e937b25b1a99 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 +20250318,1610,1623,1623,1601,73729,118463761,00,0.00,N,2,9, 20250317,1601,1602,1632,1600,136853,220441065,00,0.00,N,3,0, 20250314,1601,1602,1619,1580,122192,196322812,00,0.00,N,5,-17, 20250313,1618,1641,1648,1608,60717,98706841,00,0.00,N,5,-12, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 57bde866298e..7455e6de4b88 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 +20250318,9330,9710,9710,9210,14487,135671095,00,0.00,N,5,-100, 20250317,9430,9410,9670,9220,24671,233553400,00,0.00,N,2,210, 20250314,9220,8900,9520,8800,19234,178488670,00,0.00,N,2,230, 20250313,8990,9300,9380,8940,21198,192580610,00,0.00,N,5,-310, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index ef99f0f5a586..87e4d56f26f6 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 +20250318,6880,6920,6920,6790,25570,175199295,00,0.00,N,3,0, 20250317,6880,6790,6910,6740,33480,228676855,00,0.00,N,2,130, 20250314,6750,6630,6760,6630,16437,110027790,00,0.00,N,2,120, 20250313,6630,6800,6830,6630,38378,257666680,00,0.00,N,5,-90, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index a84642c4a40d..ad12d953629c 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 +20250318,30500,28400,30950,27450,405110,11924340300,00,0.00,N,2,2100, 20250317,28400,28250,29500,28100,224530,6449217625,00,0.00,N,5,-450, 20250314,28850,30900,31500,28700,306777,9131675650,00,0.00,N,5,-2050, 20250313,30900,29800,32000,29300,614018,19083530475,00,0.00,N,2,1700, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 1a2e4d8ebff0..52182825449d 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 +20250318,1600,1610,1610,1594,36748,58845902,00,0.00,N,5,-18, 20250317,1618,1657,1657,1607,100735,163366148,00,0.00,N,5,-31, 20250314,1649,1659,1659,1629,111185,182144132,00,0.00,N,5,-1, 20250313,1650,1669,1678,1649,67299,111198678,00,0.00,N,5,-19, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index e791a0ebe748..138f08fc0042 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 +20250318,13210,12880,13400,12810,122382,1607518355,00,0.00,N,2,260, 20250317,12950,12780,13000,12310,89336,1135802795,00,0.00,N,2,290, 20250314,12660,12720,13810,12550,205728,2712156100,00,0.00,N,5,-140, 20250313,12800,13470,13520,12780,197754,2589383905,00,0.00,N,5,-670, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 21618f429f74..a67d18b6bfca 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 +20250318,29000,29400,29600,28800,30846,897094700,00,0.00,N,5,-650, 20250317,29650,30100,30400,29450,24322,724076800,00,0.00,N,2,150, 20250314,29500,28750,30050,28750,48944,1452140200,00,0.00,N,2,750, 20250313,28750,30100,30300,28750,52305,1543158925,00,0.00,N,5,-850, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index ecb786214846..5ed80cdfc472 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 +20250318,831,810,837,806,25392,20670537,00,0.00,N,2,14, 20250317,817,826,840,810,33229,27345897,00,0.00,N,5,-9, 20250314,826,812,838,805,6627,5424527,00,0.00,N,2,14, 20250313,812,806,828,806,9695,7867638,00,0.00,N,2,22, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 9ed9a2027719..c2360a939dc3 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 +20250318,12120,11990,12210,11800,279221,3353185220,00,0.00,N,2,170, 20250317,11950,11690,12110,11450,375672,4432040380,00,0.00,N,2,400, 20250314,11550,11350,12400,11320,271984,3210504125,00,0.00,N,2,170, 20250313,11380,11800,12060,11380,218225,2546111390,00,0.00,N,5,-310, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 6b1d9c7977f2..46049892a089 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 +20250318,6050,6220,6270,5920,19210,116633270,00,0.00,N,5,-230, 20250317,6280,6160,6550,6110,30345,192000405,00,0.00,N,2,180, 20250314,6100,6040,6210,6040,7581,46561270,00,0.00,N,2,50, 20250313,6050,6100,6140,5970,5668,34326445,00,0.00,N,5,-50, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 36a6c74de89d..b2804ba60768 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 +20250318,7660,8010,8030,7660,127037,994063355,00,0.00,N,5,-340, 20250317,8000,7600,8160,7540,371922,2919364650,00,0.00,N,2,510, 20250314,7490,7110,7560,7070,229302,1703401810,00,0.00,N,2,420, 20250313,7070,7440,7480,7070,340638,2449182725,00,0.00,N,5,-330, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 111369155e26..4a93a4da055c 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 +20250318,19380,19570,20000,19270,37910,741792285,00,0.00,N,5,-170, 20250317,19550,19770,20150,19300,58396,1152031180,00,0.00,N,3,0, 20250314,19550,18560,19660,18430,57834,1108956910,00,0.00,N,2,990, 20250313,18560,18670,19170,18350,36784,687398500,00,0.00,N,2,110, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index de6be7d7f23b..823b1ac7b3e0 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 +20250318,4330,4300,4350,4245,10311,44194360,00,0.00,N,2,30, 20250317,4300,4305,4350,4265,10763,46152302,00,0.00,N,5,-5, 20250314,4305,4235,4340,4180,24973,105454580,00,0.00,N,2,20, 20250313,4285,4350,4460,4265,15993,69222245,00,0.00,N,5,-90, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index e7d8a1bb4fb6..5da5e21f1a1d 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250314,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250313,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250318,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250317,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250314,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250313,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250312,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250311,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250310,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 39423a93620c..7842ea2666d0 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 +20250318,5420,5120,6090,5090,6693116,38076865910,00,0.00,N,2,420, 20250317,5000,5250,5350,5000,300643,1554717580,00,0.00,N,5,-170, 20250314,5170,5310,5520,5110,781194,4153862905,00,0.00,N,5,-140, 20250313,5310,4825,6090,4825,5263409,30024887837,00,0.00,N,2,440, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 22bfc267b0ac..60521f993b07 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 +20250318,4480,4500,4530,4455,21940,98361510,00,0.00,N,5,-20, 20250317,4500,4520,4525,4420,15232,68139720,00,0.00,N,2,20, 20250314,4480,4415,4500,4410,9819,43832017,00,0.00,N,2,15, 20250313,4465,4480,4560,4430,22619,101308495,00,0.00,N,5,-20, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 700c4a6e0ccd..d1f3c92ec8f0 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 +20250318,3830,3765,3845,3765,74375,283423197,00,0.00,N,2,70, 20250317,3760,3685,3760,3680,43639,162705754,00,0.00,N,2,75, 20250314,3685,3640,3700,3550,56117,204774692,00,0.00,N,2,45, 20250313,3640,3620,3650,3590,26204,94865098,00,0.00,N,2,20, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index f1a7459257c7..c2e46bca8be5 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 +20250318,5940,6010,6060,5910,67827,404763025,00,0.00,N,5,-60, 20250317,6000,6000,6040,5920,73333,437879055,00,0.00,N,2,50, 20250314,5950,5900,6020,5900,74082,442887355,00,0.00,N,5,-10, 20250313,5960,6120,6120,5940,73916,442038935,00,0.00,N,5,-50, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 4a4fafb1c53c..cb22e3a0662f 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 +20250318,12600,13100,13100,12550,47393,604484755,00,0.00,N,5,-300, 20250317,12900,13200,13500,12670,120043,1564718740,00,0.00,N,5,-100, 20250314,13000,12450,14240,12160,455124,6093600925,00,0.00,N,2,550, 20250313,12450,12740,12930,12400,62438,794337555,00,0.00,N,5,-130, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 047420694ce1..1921cdbc8fc6 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 +20250318,16020,16500,16630,15830,613931,9927490475,00,0.00,N,5,-540, 20250317,16560,16890,17650,16500,2018067,34550933640,00,0.00,N,2,70, 20250314,16490,16250,17130,16130,1365168,22755976690,00,0.00,N,2,150, 20250313,16340,18370,19140,16340,6040910,109196537615,00,0.00,N,5,-860, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index cb687cc26ff3..863a8488af13 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 +20250318,4170,4155,4280,4125,79487,332808200,00,0.00,N,2,5, 20250317,4165,4250,4335,4120,72053,303644950,00,0.00,N,5,-50, 20250314,4215,4240,4365,4210,62625,266633942,00,0.00,N,5,-55, 20250313,4270,4450,4465,4205,134090,574318277,00,0.00,N,5,-130, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 30c128c2a9b4..9e878eab8a7c 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 +20250318,5890,5970,5970,5650,91,524410,00,0.00,N,3,0, 20250317,5890,5960,5960,5660,195,1132400,00,0.00,N,5,-20, 20250314,5910,5980,6190,5650,2265,13308280,00,0.00,N,5,-30, 20250313,5940,5970,5990,5670,122,718800,00,0.00,N,3,0, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 456d97410b73..914cedb8ddf0 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 +20250318,4530,4345,5110,4345,7600198,36663035603,00,0.00,N,2,200, 20250317,4330,4380,4445,4330,79867,349059681,00,0.00,N,5,-25, 20250314,4355,4345,4595,4315,265876,1183733568,00,0.00,N,2,15, 20250313,4340,4310,4655,4290,839297,3754902328,00,0.00,N,2,70, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 6bc3d99d3fb3..cbb26ea4d3e4 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 +20250318,2110,2112,2115,2107,25263,53313310,00,0.00,N,3,0, 20250317,2110,2110,2115,2110,3991,8421085,00,0.00,N,3,0, 20250314,2110,2110,2115,2110,3250,6857505,00,0.00,N,3,0, 20250313,2110,2110,2115,2105,20323,42834720,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index b9aaf91bed03..55a06b12a304 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 +20250318,7530,7730,7980,7500,289112,2205591640,00,0.00,N,5,-280, 20250317,7810,8050,8130,7650,298982,2327350950,00,0.00,N,5,-330, 20250314,8140,7900,8270,7770,755211,6070301095,00,0.00,N,2,420, 20250313,7720,8190,8300,7650,584223,4643409730,00,0.00,N,5,-390, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 6ebdd507db81..1141c4089d3b 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 +20250318,10540,10550,10550,10520,62229,655731780,00,0.00,N,5,-10, 20250317,10550,10560,10560,10540,20838,219735460,00,0.00,N,5,-10, 20250314,10560,10560,10570,10540,11107,117243720,00,0.00,N,2,10, 20250313,10550,10540,10560,10540,7859,82834180,00,0.00,N,2,10, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index d1b706e90d3b..14020690fce4 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 +20250318,2110,2110,2115,2110,4707,9931915,00,0.00,N,3,0, 20250317,2110,2110,2115,2110,1700,3587123,00,0.00,N,3,0, 20250314,2110,2105,2110,2105,9869,20823105,00,0.00,N,3,0, 20250313,2107,2110,2110,2107,929,1957736,00,0.00,N,5,-3, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 7a4e627c4d16..5cf234b1d500 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 +20250318,12080,12770,12920,12080,782471,9653591865,00,0.00,N,5,-690, 20250317,12770,12750,13080,12490,662212,8457482235,00,0.00,N,2,20, 20250314,12750,12850,13400,12730,627325,8157357675,00,0.00,N,5,-190, 20250313,12940,13550,13620,12910,665164,8761496350,00,0.00,N,5,-460, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 96ffbcf6eb8d..d46a2ce57439 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 +20250318,2120,2120,2120,2110,8548,18059065,00,0.00,N,3,0, 20250317,2120,2110,2120,2110,4495,9494890,00,0.00,N,3,0, 20250314,2120,2120,2120,2110,9416,19874570,00,0.00,N,3,0, 20250313,2120,2115,2120,2110,9605,20302630,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 80c353391865..b0f17fcc4c4f 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 +20250318,2130,2135,2135,2130,49,104400,00,0.00,N,3,0, 20250317,2130,2120,2130,2120,5185,10992620,00,0.00,N,3,0, 20250314,2130,2135,2135,2120,5727,12185010,00,0.00,N,3,0, 20250313,2130,2135,2135,2115,727,1541535,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 3a4e8b0ab57f..8e6519dd49d0 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 +20250318,3705,3560,3795,3530,95807,350556053,00,0.00,N,2,145, 20250317,3560,3635,3655,3550,76600,275414387,00,0.00,N,5,-20, 20250314,3580,3530,3635,3455,69483,248047067,00,0.00,N,2,45, 20250313,3535,3545,3630,3385,177558,622023630,00,0.00,N,2,10, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index d17038249036..5bf43c777288 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 +20250318,18960,19180,19330,18860,240010,4561968880,00,0.00,N,5,-60, 20250317,19020,19220,19550,18980,305076,5855021335,00,0.00,N,5,-180, 20250314,19200,19280,19505,19150,193717,3739405160,00,0.00,N,2,30, 20250313,19170,19600,19800,19160,338403,6579003490,00,0.00,N,5,-330, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 328daae0d1fe..908bf079ee33 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 +20250318,10550,10540,10560,10540,5972,62993780,00,0.00,N,3,0, 20250317,10550,10540,10550,10540,11135,117422940,00,0.00,N,2,10, 20250314,10540,10530,10550,10530,3568,37574315,00,0.00,N,2,10, 20250313,10530,10530,10550,10520,15990,168335855,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 17f46ae3cd4d..8bf00d40b9f6 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 +20250318,2125,2115,2125,2115,3548,7504080,00,0.00,N,3,0, 20250317,2125,2125,2125,2120,28,59455,00,0.00,N,3,0, 20250314,2125,2110,2125,2110,10886,22973945,00,0.00,N,2,5, 20250313,2120,2115,2125,2110,13580,28685430,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 4b18e7088fc0..b7aaa8e3bfd5 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 +20250318,11100,11080,11200,10930,44191,489227970,00,0.00,N,2,20, 20250317,11080,10940,11410,10790,165572,1851923090,00,0.00,N,2,270, 20250314,10810,10730,10940,10620,87796,948016525,00,0.00,N,5,-30, 20250313,10840,11440,11450,10830,129819,1436847670,00,0.00,N,5,-440, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 8ccf7fde0f7c..15dbcf97cecb 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 +20250318,2110,2110,2110,2105,12698,26741275,00,0.00,N,3,0, 20250317,2110,2110,2110,2100,81754,172091850,00,0.00,N,3,0, 20250314,2110,2110,2110,2105,18644,39324615,00,0.00,N,3,0, 20250313,2110,2105,2110,2105,14519,30562770,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 95d7db539ad0..75a0babfb6b8 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 +20250318,13700,14030,14100,13600,195326,2692068470,00,0.00,N,5,-320, 20250317,14020,14080,14160,13920,99546,1393368135,00,0.00,N,2,80, 20250314,13940,13820,14150,13800,101726,1418641415,00,0.00,N,2,120, 20250313,13820,14050,14380,13750,166691,2333877320,00,0.00,N,5,-70, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 82e116e6fb80..306b31bfac44 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 +20250318,1754,1742,1765,1712,36473,63558446,00,0.00,N,2,8, 20250317,1746,1770,1770,1742,19567,34203288,00,0.00,N,2,14, 20250314,1732,1722,1733,1709,20383,34987721,00,0.00,N,2,10, 20250313,1722,1730,1741,1718,17219,29708765,00,0.00,N,5,-8, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 0d2e085bc794..fe9dcbbeec2b 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 +20250318,8000,8280,8360,7930,98369,788905245,00,0.00,N,5,-190, 20250317,8190,8180,8400,8000,101511,825180500,00,0.00,N,2,30, 20250314,8160,7750,8180,7750,73434,587948945,00,0.00,N,2,290, 20250313,7870,7890,7950,7650,118589,924747220,00,0.00,N,5,-30, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 5c92208f19dd..12e877750b76 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 +20250318,2150,2165,2165,2150,17758,38205950,00,0.00,N,5,-10, 20250317,2160,2170,2170,2145,2902,6258970,00,0.00,N,2,5, 20250314,2155,2150,2155,2130,3904,8399420,00,0.00,N,2,10, 20250313,2145,2145,2145,2130,14225,30355985,00,0.00,N,3,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index d3ab1cdb8e53..4b855bc18168 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 +20250318,2110,2110,2110,2105,1325,2790465,00,0.00,N,2,5, 20250317,2105,2105,2110,2100,61540,129397950,00,0.00,N,5,-5, 20250314,2110,2110,2110,2105,34667,72982335,00,0.00,N,2,5, 20250313,2105,2105,2110,2105,15371,32392722,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index c19ebd38b821..b1da97eb3041 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 +20250318,5260,5330,5380,5260,63351,334992685,00,0.00,N,5,-50, 20250317,5310,5490,5490,5310,86773,465377330,00,0.00,N,5,-140, 20250314,5450,5250,5490,5250,108298,583164950,00,0.00,N,2,200, 20250313,5250,5400,5400,5250,93929,495674500,00,0.00,N,5,-40, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 197b60f6f2ac..49be0c1b59b9 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 +20250318,2120,2125,2125,2120,225,477830,00,0.00,N,3,0, 20250317,2120,2115,2125,2110,1872,3958150,00,0.00,N,3,0, 20250314,2120,2120,2120,2110,15629,32992925,00,0.00,N,3,0, 20250313,2120,2120,2120,2110,19602,41401185,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index e23290d26476..8a9368898ab2 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 +20250318,2130,2125,2150,2125,13626,29040245,00,0.00,N,2,5, 20250317,2125,2125,2130,2120,5721,12143290,00,0.00,N,3,0, 20250314,2125,2130,2130,2110,19524,41433740,00,0.00,N,5,-5, 20250313,2130,2120,2130,2110,21874,46270405,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 4de77f44087a..0f1ad7a3c3c7 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 +20250318,2175,2165,2180,2165,9721,21065680,00,0.00,N,2,15, 20250317,2160,2140,2165,2140,1579,3388530,00,0.00,N,2,5, 20250314,2155,2170,2170,2145,3056,6573500,00,0.00,N,3,0, 20250313,2155,2170,2170,2150,1000,2152545,00,0.00,N,5,-15, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index aad5a626c6ea..8597d7772207 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 +20250318,10190,10210,10230,10190,48653,496483410,00,0.00,N,5,-40, 20250317,10230,10210,10230,10210,3829,39107390,00,0.00,N,2,10, 20250314,10220,10210,10230,10210,1365,13939440,00,0.00,N,5,-10, 20250313,10230,10230,10250,10210,9786,100105550,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index e8cf38621602..81ad6712d28b 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 +20250318,155500,150000,155600,147900,301388,46049015700,00,0.00,N,2,7700, 20250317,147800,144600,148300,142900,156126,22882773650,00,0.00,N,2,5100, 20250314,142700,139500,143600,137000,121059,17182185350,00,0.00,N,2,3000, 20250313,139700,141600,144700,139100,110964,15627084400,00,0.00,N,5,-100, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 515bcdd3fe8b..8a7155e7e363 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 +20250318,13300,13290,13370,13130,15407,203795265,00,0.00,N,5,-20, 20250317,13320,13440,13480,12710,43640,578386420,00,0.00,N,5,-120, 20250314,13440,13340,13480,13200,32488,432869400,00,0.00,N,2,10, 20250313,13430,13510,13650,13160,40613,541789560,00,0.00,N,5,-180, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index c37a00b4266f..c8794f2ba25f 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 +20250318,8140,8140,8270,8100,102474,837761505,00,0.00,N,5,-20, 20250317,8160,8200,8260,8020,206335,1681656750,00,0.00,N,2,200, 20250314,7960,7810,8050,7810,131000,1042905110,00,0.00,N,2,90, 20250313,7870,7920,8350,7810,423208,3401773235,00,0.00,N,5,-20, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 3dc74cc319fa..148695f97369 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 +20250318,2030,2025,2030,2020,7775,15732420,00,0.00,N,3,0, 20250317,2030,2030,2035,2025,22965,46614135,00,0.00,N,5,-5, 20250314,2035,2035,2035,2020,510,1031110,00,0.00,N,3,0, 20250313,2035,2040,2040,2030,10537,21390800,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 8a9fbc6c15f9..784e26b589f9 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 +20250318,32950,33500,33850,32750,60530,2002212525,00,0.00,N,5,-550, 20250317,33500,33750,33950,33200,76427,2564902250,00,0.00,N,2,50, 20250314,33450,31800,33650,31800,87007,2881013675,00,0.00,N,2,1000, 20250313,32450,34400,34450,32200,123800,4144077300,00,0.00,N,5,-650, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 2a22616193d3..569b97eeb9f1 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 +20250318,6530,6540,6570,6440,28123,182418345,00,0.00,N,5,-10, 20250317,6540,6760,6760,6450,136462,896600670,00,0.00,N,2,190, 20250314,6350,6110,6460,6110,103180,654581085,00,0.00,N,2,340, 20250313,6010,6160,6240,5990,18452,112152340,00,0.00,N,5,-140, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 08d34e8970e8..2c793b811dd4 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 +20250318,2110,2105,2115,2105,11003,23161605,00,0.00,N,3,0, 20250317,2110,2115,2115,2110,854,1804470,00,0.00,N,3,0, 20250314,2110,2110,2115,2110,13652,28811310,00,0.00,N,5,-5, 20250313,2115,2110,2115,2105,6253,13180725,00,0.00,N,2,5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 970d4e6aeff0..0d3f8c630db4 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 +20250318,17650,16320,17870,15980,370649,6379988340,00,0.00,N,2,1390, 20250317,16260,15400,16400,14940,268358,4271903065,00,0.00,N,2,1050, 20250314,15210,14330,15530,14080,170528,2577842265,00,0.00,N,2,830, 20250313,14380,14190,14670,14060,68532,987088195,00,0.00,N,2,320, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 367675b15501..cc3457ada584 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 +20250318,2165,2170,2170,2160,12012,26013250,00,0.00,N,3,0, 20250317,2165,2155,2165,2150,13589,29334990,00,0.00,N,2,5, 20250314,2160,2160,2175,2160,2557,5523355,00,0.00,N,3,0, 20250313,2160,2185,2185,2155,3758,8129570,00,0.00,N,5,-15, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 4fb2039685a0..33143a450577 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 +20250318,4055,4040,4080,3995,31384,126635383,00,0.00,N,2,15, 20250317,4040,3870,4300,3865,567851,2325698324,00,0.00,N,2,195, 20250314,3845,3890,3890,3845,9217,35504339,00,0.00,N,5,-5, 20250313,3850,3850,3885,3835,17926,69061780,00,0.00,N,5,-35, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 795104c264bf..37e43a795f2a 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 +20250318,2185,2180,2195,2180,26601,58239210,00,0.00,N,3,0, 20250317,2185,2170,2185,2160,3175,6885585,00,0.00,N,2,10, 20250314,2175,2150,2185,2150,17474,37996855,00,0.00,N,2,30, 20250313,2145,2120,2200,2120,49916,107157795,00,0.00,N,2,30, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index fee43153d80b..07ddcd55975f 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250314,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250313,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250318,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250317,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250314,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250313,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250312,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250311,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250310,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 29eb3e175a66..1933a2679ce8 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 +20250318,11750,11300,11750,11000,105,1157900,00,0.00,N,5,-10, 20250317,11760,11850,11850,11000,134,1490030,00,0.00,N,5,-130, 20250314,11890,11890,11890,11890,5,59450,00,0.00,N,2,50, 20250313,11840,11300,11890,11100,136,1572340,00,0.00,N,5,-10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index d22762971433..692f7c22abf7 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 +20250318,4075,4185,4185,4005,962057,3947041147,00,0.00,N,2,15, 20250317,4060,4165,4210,4060,847397,3501516607,00,0.00,N,5,-140, 20250314,4200,3790,4670,3775,10961748,47411967123,00,0.00,N,2,410, 20250313,3790,3900,3940,3780,413861,1599802319,00,0.00,N,5,-75, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index d7c119bd714b..ab002207cc3d 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 +20250318,2075,2075,2085,2065,24873,51499480,00,0.00,N,5,-5, 20250317,2080,2075,2080,2070,1756,3640065,00,0.00,N,3,0, 20250314,2080,2070,2080,2065,6391,13232190,00,0.00,N,2,5, 20250313,2075,2075,2075,2070,2209,4573790,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 739ae471f06d..97d1ff6699ad 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, -20250314,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250313,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250318,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250317,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250314,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250313,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250312,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250311,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250310,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 4c3fae19d986..131ec6c2e909 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 +20250318,3550,3430,3930,3430,357,1304985,00,0.00,N,2,120, 20250317,3430,3680,3680,2765,135,384255,00,0.00,N,2,185, 20250314,3245,3765,3765,2815,123,401725,00,0.00,N,5,-60, 20250313,3305,3795,3795,2865,623,1790945,00,0.00,N,5,-55, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index e32d9cd52627..d2ec35beed8c 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 +20250318,20750,20600,21350,20000,33666,704444200,00,0.00,N,2,150, 20250317,20600,21000,21000,20150,13345,273631175,00,0.00,N,2,50, 20250314,20550,20100,20850,19940,19629,402101705,00,0.00,N,2,600, 20250313,19950,19780,20300,19690,11364,226353020,00,0.00,N,2,70, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 8a84894b2a78..a19eb018aa6d 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 +20250318,2080,2080,2080,2070,1002,2075700,00,0.00,N,3,0, 20250317,2080,2075,2080,2070,11140,23065560,00,0.00,N,2,5, 20250314,2075,2080,2080,2075,1601,3322135,00,0.00,N,5,-5, 20250313,2080,2080,2080,2070,2335,4839900,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index e15cd4430f85..05f1d7634c5c 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 +20250318,19500,19400,19620,19040,79457,1539940345,00,0.00,N,2,180, 20250317,19320,19190,19880,19050,112193,2185005190,00,0.00,N,2,470, 20250314,18850,18870,19360,18710,65170,1234474925,00,0.00,N,3,0, 20250313,18850,18600,19390,18450,94741,1793184970,00,0.00,N,2,500, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index de5ea556f430..f4c69bde13d2 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 +20250318,4620,4620,4625,4575,42373,195090384,00,0.00,N,3,0, 20250317,4620,4530,4620,4530,40115,183848348,00,0.00,N,2,40, 20250314,4580,4580,4600,4500,53009,240136450,00,0.00,N,2,10, 20250313,4570,4635,4670,4560,34724,159808417,00,0.00,N,5,-65, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 15999e99d7b9..88b2bca69443 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 +20250318,10300,10290,10320,10290,8459,87215080,00,0.00,N,3,0, 20250317,10300,10290,10305,10290,8615,88734220,00,0.00,N,2,10, 20250314,10290,10280,10300,10280,4512,46426070,00,0.00,N,3,0, 20250313,10290,10280,10310,10280,9493,97764185,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 0f496dfb09cd..57fdb69f490e 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 +20250318,2200,2225,2225,2185,1024,2247440,00,0.00,N,5,-20, 20250317,2220,2225,2230,2180,755,1662660,00,0.00,N,5,-5, 20250314,2225,2225,2225,2175,2982,6597130,00,0.00,N,3,0, 20250313,2225,2230,2230,2200,301,669395,00,0.00,N,2,5, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index bc8dbeb4ce0d..9cc1a6a69852 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 +20250318,2280,2385,2385,1990,102,203686,00,0.00,N,5,-60, 20250317,2340,2390,2390,2035,12,26370,00,0.00,N,5,-50, 20250314,2390,2390,2390,2390,1,2390,00,0.00,N,2,150, 20250313,2240,2400,2400,1935,668,1298450,00,0.00,N,5,-35, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 087ba7282ebe..ec76d15156ea 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 +20250318,2150,2140,2155,2140,6253,13427285,00,0.00,N,2,10, 20250317,2140,2140,2140,2135,196,418690,00,0.00,N,3,0, 20250314,2140,2140,2145,2125,9175,19534470,00,0.00,N,3,0, 20250313,2140,2145,2145,2130,6717,14308400,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index b22b1f5a39a1..d3ea16d0f557 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 +20250318,19450,19450,19450,19450,1,19450,00,0.00,N,2,530, 20250317,18920,19550,19550,18920,40,781370,00,0.00,N,5,-80, 20250314,19000,20750,20750,19000,127,2627800,00,0.00,N,2,950, 20250313,18050,15790,21300,15790,6,118140,00,0.00,N,5,-500, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 37e881e79d67..0916b45355f8 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 +20250318,2050,2050,2055,2045,63637,130266055,00,0.00,N,3,0, 20250317,2050,2060,2060,2050,6067,12437524,00,0.00,N,3,0, 20250314,2050,2050,2060,2045,28600,58635735,00,0.00,N,3,0, 20250313,2050,2050,2055,2050,30721,63107177,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 171dfdec2d4f..77b8bf6f4556 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 +20250318,2070,2070,2070,2060,12910,26666805,00,0.00,N,5,-5, 20250317,2075,2080,2080,2070,1448,3011000,00,0.00,N,5,-5, 20250314,2080,2090,2090,2070,13173,27309315,00,0.00,N,5,-10, 20250313,2090,2080,2090,2075,3143,6555700,00,0.00,N,2,10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index ddabd23d0365..d293d9534009 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 +20250318,71600,71000,73900,71000,553436,40147168100,00,0.00,N,2,900, 20250317,70700,71800,72600,70300,374077,26590022150,00,0.00,N,5,-900, 20250314,71600,72600,73300,69700,557183,39869745000,00,0.00,N,5,-900, 20250313,72500,75700,76400,72400,647689,47595589450,00,0.00,N,5,-1700, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index a6096c794227..121581c7ec2e 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 +20250318,2720,2675,2740,2675,405237,1097622566,00,0.00,N,2,30, 20250317,2690,2670,2705,2625,383676,1024548260,00,0.00,N,3,0, 20250314,2690,2675,2755,2630,829730,2247849631,00,0.00,N,2,35, 20250313,2655,2705,2740,2640,802792,2156804187,00,0.00,N,5,-75, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index d5ccab93ab2e..bb7ae025f1e6 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 +20250318,8930,8900,9010,8700,45513,402158190,00,0.00,N,2,30, 20250317,8900,9130,9130,8800,45141,403033920,00,0.00,N,2,40, 20250314,8860,8900,9000,8620,38345,339314140,00,0.00,N,5,-40, 20250313,8900,8850,9420,8800,159380,1455366515,00,0.00,N,2,80, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b1de5241f1a8..84ddac0a0f7e 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 +20250318,4085,4095,4195,4065,79206,324830450,00,0.00,N,5,-45, 20250317,4130,4210,4245,4110,57564,238955550,00,0.00,N,5,-20, 20250314,4150,4130,4190,4080,48403,199767485,00,0.00,N,2,20, 20250313,4130,4080,4235,4080,111142,462843647,00,0.00,N,2,20, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 5cca8afbf544..f6e93eaae9b5 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 +20250318,2035,2035,2065,2035,859,1748495,00,0.00,N,5,-5, 20250317,2040,2030,2085,2030,13586,27579795,00,0.00,N,2,10, 20250314,2030,2035,2035,2030,1110,2255200,00,0.00,N,5,-10, 20250313,2040,2040,2045,2040,2927,5972770,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index fcbf3d098a28..33fa7834600b 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 +20250318,8990,9040,9190,8750,225546,2010450385,00,0.00,N,5,-50, 20250317,9040,8900,9140,8870,160994,1448050000,00,0.00,N,2,40, 20250314,9000,8860,9190,8750,266551,2387892000,00,0.00,N,3,0, 20250313,9000,9300,9340,8950,258725,2348086535,00,0.00,N,5,-300, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index d80a9268ed51..99e694237baf 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 +20250318,10420,10500,10590,10330,31390,326007855,00,0.00,N,5,-70, 20250317,10490,10350,10520,10230,70612,737047025,00,0.00,N,2,280, 20250314,10210,9940,10320,9940,48064,492120140,00,0.00,N,2,210, 20250313,10000,10220,10460,10000,33843,342823495,00,0.00,N,5,-130, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 31ede524a53c..79b1c5dcc78b 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 +20250318,9820,9990,10080,9710,95488,946863025,00,0.00,N,5,-60, 20250317,9880,10000,10150,9840,144638,1439918925,00,0.00,N,5,-120, 20250314,10000,10100,10220,9960,129549,1300220045,00,0.00,N,5,-90, 20250313,10090,10300,10420,10085,201671,2055239215,00,0.00,N,5,-210, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 2d81bfefb9b3..24d6fc0b93ce 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 +20250318,2025,2025,2030,2020,41269,83522060,00,0.00,N,5,-5, 20250317,2030,2025,2030,2020,17883,36205485,00,0.00,N,3,0, 20250314,2030,2025,2030,2020,25834,52251825,00,0.00,N,2,5, 20250313,2025,2020,2025,2015,69716,140828127,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index d754d5aed936..89d606439fcb 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 +20250318,10730,10940,11070,10680,78007,843434385,00,0.00,N,5,-250, 20250317,10980,11200,11200,10980,55448,613146540,00,0.00,N,5,-120, 20250314,11100,11000,11130,10950,46735,515660055,00,0.00,N,2,120, 20250313,10980,10970,11150,10970,37718,415886915,00,0.00,N,5,-30, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 8fffacd85102..e8e4e3f0e0df 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 +20250318,3710,3650,3715,3650,208290,769419253,00,0.00,N,2,60, 20250317,3650,3650,3660,3635,127498,465284257,00,0.00,N,5,-5, 20250314,3655,3700,3710,3645,284997,1043613591,00,0.00,N,5,-65, 20250313,3720,3725,3725,3675,201096,743002519,00,0.00,N,5,-5, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 0a3ab8ded6ec..909a74bdf81a 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 +20250318,5590,5570,5690,5540,19690,109757170,00,0.00,N,5,-20, 20250317,5610,5780,5780,5580,22056,124129395,00,0.00,N,5,-60, 20250314,5670,5520,5740,5520,10484,59486005,00,0.00,N,2,130, 20250313,5540,5760,5760,5490,21126,117599780,00,0.00,N,5,-10, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index e5c7347c7342..968544f4a7ad 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 +20250318,7150,7420,7580,7150,2861046,20947138820,00,0.00,N,5,-210, 20250317,7360,7150,8180,7090,24126786,186686798320,00,0.00,N,2,210, 20250314,7150,6660,7250,6570,17764016,125312458945,00,0.00,N,2,320, 20250313,6830,6280,6900,6200,6859588,45442495930,00,0.00,N,2,540, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 54a43953b757..0111bf130386 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 +20250318,4300,4290,4410,4275,56538,244528286,00,0.00,N,2,10, 20250317,4290,4280,4375,4270,56533,244307047,00,0.00,N,5,-20, 20250314,4310,4205,4345,4180,31637,135649088,00,0.00,N,2,105, 20250313,4205,4270,4380,4205,49370,210745602,00,0.00,N,5,-55, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index d19a1c7cd39d..49de64d01a49 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 +20250318,1261,1243,1287,1242,867668,1097507450,00,0.00,N,2,12, 20250317,1249,1225,1257,1220,569474,708727339,00,0.00,N,2,31, 20250314,1218,1221,1226,1211,259164,315911777,00,0.00,N,5,-2, 20250313,1220,1234,1246,1216,565463,692922919,00,0.00,N,5,-27, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index ee310efb64bd..0e5479b135bb 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 +20250318,8080,7950,8150,7910,297510,2393034935,00,0.00,N,2,110, 20250317,7970,7950,8050,7850,150862,1195656435,00,0.00,N,2,20, 20250314,7950,7830,8190,7830,262932,2106611865,00,0.00,N,2,200, 20250313,7750,7870,8150,7750,249356,1987057350,00,0.00,N,5,-110, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index b78ba1a36513..868b8385ae1c 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 +20250318,2835,2860,2865,2805,115556,327494136,00,0.00,N,2,15, 20250317,2820,2820,2895,2805,156684,444973353,00,0.00,N,5,-5, 20250314,2825,2730,2890,2730,262283,741223776,00,0.00,N,2,75, 20250313,2750,2720,2835,2720,198224,550488680,00,0.00,N,2,35, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index b5a681be7f78..00af54d070e6 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 +20250318,9340,9250,9600,9200,9323,87156770,00,0.00,N,2,10, 20250317,9330,9510,9530,9300,24307,229266060,00,0.00,N,5,-160, 20250314,9490,9210,9580,9160,11507,108125640,00,0.00,N,2,330, 20250313,9160,9600,9600,9160,13294,124387030,00,0.00,N,5,-400, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 65d636fcdc06..e0361eee1893 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 +20250318,20150,20600,20800,19850,178091,3597295870,00,0.00,N,5,-350, 20250317,20500,19050,22000,18980,928404,19398064995,00,0.00,N,2,840, 20250314,19660,20100,20550,19500,117052,2322355985,00,0.00,N,5,-310, 20250313,19970,20600,21450,19970,278302,5744594955,00,0.00,N,5,-80, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 25ce69aacf12..f77f296e0429 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 +20250318,10380,10500,10930,10100,5116581,53970283825,00,0.00,N,5,-60, 20250317,10440,11400,11680,10400,3611971,39831704065,00,0.00,N,5,-1030, 20250314,11470,11370,11730,11000,3643674,41409330340,00,0.00,N,2,100, 20250313,11370,12150,12290,11360,5278018,63096609875,00,0.00,N,5,-720, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 6143e0ffa9dd..32a765b5a086 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 +20250318,2005,2000,2005,1998,134,268525,00,0.00,N,2,5, 20250317,2000,2000,2000,1997,3521,7037230,00,0.00,N,3,0, 20250314,2000,2005,2005,2000,3090,6182005,00,0.00,N,3,0, 20250313,2000,2000,2005,2000,7606,15212540,00,0.00,N,5,-5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 8f97340fa376..8478c67eff48 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 +20250318,1998,1998,1999,1997,38428,76759147,00,0.00,N,3,0, 20250317,1998,1997,1999,1996,28834,57585697,00,0.00,N,2,1, 20250314,1997,1996,1998,1994,29654,59197433,00,0.00,N,2,1, 20250313,1996,1998,1998,1993,16294,32497852,00,0.00,N,5,-2, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 58af65031d7d..bf9189acf359 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 +20250318,13770,13750,13820,13700,29831,410326970,00,0.00,N,2,50, 20250317,13720,13500,13800,13500,23727,323477240,00,0.00,N,2,160, 20250314,13560,13570,13670,13520,19779,268768860,00,0.00,N,5,-10, 20250313,13570,13740,13740,13400,57930,782649310,00,0.00,N,5,-60, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 27305f5e880b..a66317529a14 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 +20250318,16220,15430,16780,15420,80411,1297997255,00,0.00,N,2,810, 20250317,15410,15610,15810,15370,25212,390145165,00,0.00,N,5,-160, 20250314,15570,15420,15870,15420,21407,336251705,00,0.00,N,2,30, 20250313,15540,15800,16080,15540,19839,313210830,00,0.00,N,5,-260, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index ebd93ac1ee7c..187cc296f45d 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 +20250318,21100,21200,21500,20800,26734,565542675,00,0.00,N,5,-350, 20250317,21450,21700,22100,21300,31230,676195825,00,0.00,N,5,-150, 20250314,21600,21400,22000,20950,41639,897922975,00,0.00,N,2,400, 20250313,21200,22100,22150,21050,63546,1359561500,00,0.00,N,5,-900, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 802d85660031..5a6a8b9d6b26 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 +20250318,2075,2070,2075,2055,13285,27348560,00,0.00,N,3,0, 20250317,2075,2075,2075,2070,984,2038410,00,0.00,N,3,0, 20250314,2075,2080,2080,2065,274,565945,00,0.00,N,2,5, 20250313,2070,2080,2080,2060,1149,2369010,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index eb792b8860a7..9c365462d282 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 +20250318,2020,2035,2035,2010,1634,3311115,00,0.00,N,3,0, 20250317,2020,2010,2020,2010,864,1741065,00,0.00,N,3,0, 20250314,2020,2025,2025,2015,1014,2043370,00,0.00,N,3,0, 20250313,2020,2020,2025,2020,4763,9621485,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 29d7c766b604..a678b691ac7f 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 +20250318,61400,62100,62100,61200,142623,8777864500,00,0.00,N,5,-100, 20250317,61500,62600,62700,61200,237523,14607952050,00,0.00,N,5,-500, 20250314,62000,62600,64200,62000,271539,17110653050,00,0.00,N,5,-600, 20250313,62600,63600,64000,62600,254478,16063282650,00,0.00,N,5,-100, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 84418a44343f..e3b6c715c5be 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 +20250318,2120,2120,2120,2095,600,1262145,00,0.00,N,2,5, 20250317,2115,2125,2125,2095,785,1663570,00,0.00,N,2,15, 20250314,2100,2105,2120,2100,1648,3464595,00,0.00,N,5,-20, 20250313,2120,2125,2125,2100,2118,4461605,00,0.00,N,2,5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 7ca01f1ceee4..93ba38cd3922 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, -20250314,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250313,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250318,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250317,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250314,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250313,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250312,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250311,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250310,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index de50c163e3ab..11f776529be9 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 +20250318,28900,28800,29000,28100,137189,3931618625,00,0.00,N,2,100, 20250317,28800,28850,29200,28300,167543,4819143800,00,0.00,N,5,-50, 20250314,28850,27200,28850,27200,388339,11048118900,00,0.00,N,2,1850, 20250313,27000,28000,28150,27000,120820,3301007825,00,0.00,N,5,-600, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index ab0a87b70a84..8102097936b9 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 +20250318,2070,2060,2080,2055,7647,15753425,00,0.00,N,5,-10, 20250317,2080,2080,2080,2080,11,22880,00,0.00,N,3,0, 20250314,2080,2080,2085,2050,3687,7609775,00,0.00,N,3,0, 20250313,2080,2085,2085,2060,2659,5483515,00,0.00,N,2,10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 61226b0e56d9..fc385e885f98 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 +20250318,13300,14060,14150,13170,2112397,28780850990,00,0.00,N,5,-580, 20250317,13880,15100,15110,13550,4848146,68776454515,00,0.00,N,2,630, 20250314,13250,13310,13670,13150,2214384,29566945505,00,0.00,N,2,40, 20250313,13210,13130,14400,12680,16368488,223484943050,00,0.00,N,2,630, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index b854fde519d7..117e74c9a2e3 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 +20250318,59500,60300,60400,59100,15510,924734250,00,0.00,N,3,0, 20250317,59500,59000,60200,58700,29536,1756293700,00,0.00,N,2,1100, 20250314,58400,58300,59400,58300,26796,1574501900,00,0.00,N,5,-100, 20250313,58500,59800,60200,58500,29042,1724799650,00,0.00,N,5,-900, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index b1e77194b177..04e4ac3e1d27 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 +20250318,17880,17050,19260,17050,2185063,40028803070,00,0.00,N,2,1060, 20250317,16820,16960,17120,16620,165170,2784947940,00,0.00,N,5,-80, 20250314,16900,16580,17220,16500,296024,4991216160,00,0.00,N,5,-500, 20250313,17400,17200,17890,17200,377396,6607812935,00,0.00,N,2,220, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 9bcb4041b80a..b459cfb559fe 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250317,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250314,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250313,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250314,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250313,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250312,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250311,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250310,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index d478a0decfea..27e992f74b17 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 +20250318,2300,2265,2305,2230,50455,115738285,00,0.00,N,5,-15, 20250317,2315,2210,2320,2210,214178,489748915,00,0.00,N,2,45, 20250314,2270,2195,2280,2195,255023,571518561,00,0.00,N,2,80, 20250313,2190,2195,2205,2175,48378,106269567,00,0.00,N,2,5, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 675c4690790e..514d5db1d258 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 +20250318,2120,2120,2120,2100,1216,2563220,00,0.00,N,5,-5, 20250317,2125,2130,2130,2120,8235,17498515,00,0.00,N,3,0, 20250314,2125,2130,2130,2105,2886,6127365,00,0.00,N,3,0, 20250313,2125,2130,2130,2110,2816,5954601,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 95cc611e3d20..b921bb664e37 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 +20250318,12400,12690,13000,12350,8581,108040470,00,0.00,N,5,-290, 20250317,12690,11140,12690,11140,15026,189330520,00,0.00,N,1,1650, 20250314,11040,11040,11040,11000,1855,20471760,00,0.00,N,3,0, 20250313,11040,11100,11100,11020,354,3911280,00,0.00,N,5,-60, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 69d941db0680..e155ea1b958c 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250317,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250314,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, -20250313,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, +20250314,15000,15000,15000,15000,0,0,00,0.00,N,3,0, +20250313,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250312,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250311,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250310,15000,15000,15000,15000,0,0,00,0.00,N,3,-130, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 0a880d3b543b..c113349357a2 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 +20250318,56800,54200,57400,53500,775838,43429278750,00,0.00,N,2,2200, 20250317,54600,56200,57900,54200,765739,42927090600,00,0.00,N,5,-500, 20250314,55100,55600,60400,54600,2757378,159000139950,00,0.00,N,2,2000, 20250313,53100,52800,54900,51600,1022057,54607626700,00,0.00,N,2,1100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 3e8f5ae2a394..8a1d0e45892b 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 +20250318,9200,9340,9410,9160,38707,359508980,00,0.00,N,5,-170, 20250317,9370,9580,9580,9300,36263,339925725,00,0.00,N,5,-30, 20250314,9400,9290,9470,9220,30651,288252075,00,0.00,N,2,90, 20250313,9310,9490,9550,9300,41987,393636255,00,0.00,N,5,-30, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 2e77cf888f2a..82ded402c998 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 +20250318,2780,2750,2785,2740,137044,378708610,00,0.00,N,2,30, 20250317,2750,2705,2770,2705,58922,161870170,00,0.00,N,2,20, 20250314,2730,2700,2740,2695,59002,160366410,00,0.00,N,2,30, 20250313,2700,2700,2735,2685,81939,221745415,00,0.00,N,3,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index ab4be75f167b..54aedb5f3d44 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 +20250318,17780,17860,18090,17360,65599,1164638225,00,0.00,N,5,-120, 20250317,17900,18670,18800,17750,121886,2193573280,00,0.00,N,5,-750, 20250314,18650,18000,18880,18000,92744,1724533125,00,0.00,N,2,560, 20250313,18090,18300,18755,18090,70669,1300156050,00,0.00,N,5,-260, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index fc65d170ec3b..70561a410a00 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 +20250318,3755,3870,3890,3745,104485,398218200,00,0.00,N,5,-115, 20250317,3870,3980,3990,3855,134113,523450548,00,0.00,N,5,-40, 20250314,3910,3940,4025,3900,217520,857920097,00,0.00,N,5,-100, 20250313,4010,3710,4420,3710,1762268,7265303113,00,0.00,N,2,270, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 81332d2b632a..07aa8fb965bb 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250314,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250318,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250317,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250313,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250312,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250311,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250310,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index a4584e7da8dd..f17049f4b79a 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 +20250318,2110,2105,2110,2105,143,301620,00,0.00,N,5,-10, 20250317,2120,2130,2130,2090,36,76370,00,0.00,N,2,40, 20250314,2080,2105,2105,2080,2012,4186020,00,0.00,N,3,0, 20250313,2080,2085,2140,2080,1271,2656710,00,0.00,N,3,0, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 93349bba5860..2d158a188138 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 -20250317,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, -20250314,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, -20250313,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, +20250318,3020,3020,3020,3020,0,0,00,0.00,Y,3,0, +20250317,3020,3020,3020,3020,0,0,00,0.00,Y,0,0, +20250314,3020,3020,3020,3020,0,0,00,0.00,N,0,0, +20250313,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250312,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250311,3020,3020,3020,3020,0,0,00,0.00,N,0,0, 20250310,3020,3020,3020,3020,0,0,00,0.00,N,0,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index f35f8730677a..ea93c2629212 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 +20250318,2120,2125,2125,2110,1188,2511170,00,0.00,N,5,-10, 20250317,2130,2135,2135,2100,9383,19830560,00,0.00,N,3,0, 20250314,2130,2140,2140,2115,4911,10416640,00,0.00,N,5,-10, 20250313,2140,2145,2145,2115,1223,2593610,00,0.00,N,3,0, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 899f09d61d52..88421e3cbb97 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 +20250318,18410,18600,19010,18290,112777,2092401440,00,0.00,N,5,-110, 20250317,18520,18900,19400,18520,165128,3120962010,00,0.00,N,5,-230, 20250314,18750,18230,19480,18080,259612,4886647440,00,0.00,N,2,620, 20250313,18130,19430,19970,18130,277102,5234735395,00,0.00,N,5,-1090, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 95b992b1ee12..25a7a7c370ba 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 +20250318,15080,14300,15680,14300,530694,8069576985,00,0.00,N,2,830, 20250317,14250,13990,14470,13990,49599,702773680,00,0.00,N,2,300, 20250314,13950,14400,14570,13950,67517,965821540,00,0.00,N,2,60, 20250313,13890,14000,14430,13500,67470,950434805,00,0.00,N,5,-70, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index cd14cdd00a55..078a69454fea 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 +20250318,7770,7780,7840,7710,98123,761692475,00,0.00,N,5,-30, 20250317,7800,7910,7960,7760,96074,751099425,00,0.00,N,5,-10, 20250314,7810,7710,7930,7700,99456,776567580,00,0.00,N,2,90, 20250313,7720,7990,8130,7720,147297,1153733510,00,0.00,N,5,-180, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 7ebbf25cef56..ac368b12f152 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 +20250318,4980,5280,5280,4980,95067,481386830,00,0.00,N,5,-190, 20250317,5170,5110,5200,4975,130926,668734455,00,0.00,N,2,130, 20250314,5040,4920,5090,4920,110991,555827105,00,0.00,N,2,110, 20250313,4930,5090,5120,4915,90684,451644915,00,0.00,N,5,-120, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index cbe2f02b3a91..c145f3d87018 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 +20250318,7090,7000,7120,6980,102512,725145070,00,0.00,N,2,50, 20250317,7040,7130,7190,7010,109049,772240305,00,0.00,N,5,-90, 20250314,7130,7070,7250,7040,143997,1032952685,00,0.00,N,2,40, 20250313,7090,6960,7120,6960,110033,775872055,00,0.00,N,2,90, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 6371a8e6dc8f..0296e4ed47e5 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 +20250318,9730,9600,9850,9400,253280,2461199650,00,0.00,N,2,120, 20250317,9610,9660,9770,9370,270587,2567254905,00,0.00,N,5,-50, 20250314,9660,9770,9940,9660,212003,2070048215,00,0.00,N,5,-110, 20250313,9770,9670,9860,9610,225121,2192785055,00,0.00,N,5,-20, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 9d67319eed52..1ca9134702fd 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,4525,4620,4640,4400,2759489,12389365384,00,0.00,N,5,-145, 20250317,4670,3935,5020,3885,25779180,118600377933,00,0.00,N,2,765, 20250314,3905,3830,4045,3745,7797566,30581918002,00,0.00,N,2,60, 20250313,3845,4235,4390,3685,22306983,89374685993,00,0.00,N,5,-240, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 588c6b434313..951260de6a26 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 +20250318,16860,16330,17090,16330,407464,6826571505,00,0.00,N,2,440, 20250317,16420,16180,16460,16060,155922,2537361475,00,0.00,N,2,220, 20250314,16200,16310,16440,16160,132163,2143929775,00,0.00,N,5,-110, 20250313,16310,16460,16580,16290,160054,2629571690,00,0.00,N,5,-100, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 13ca6ff14b2a..09c6829af694 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 +20250318,13950,14600,14600,13820,72151,1010693830,00,0.00,N,5,-350, 20250317,14300,14330,14380,13790,133130,1873517070,00,0.00,N,2,30, 20250314,14270,13690,14450,13690,146443,2065319830,00,0.00,N,2,580, 20250313,13690,14640,14690,13690,122145,1716631075,00,0.00,N,5,-740, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 4b2892784265..8a27550b1cc1 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 +20250318,10340,10210,10460,10210,73808,760619030,00,0.00,N,2,110, 20250317,10230,10160,10260,9990,69110,700677475,00,0.00,N,2,70, 20250314,10160,9980,10320,9980,65051,660853160,00,0.00,N,2,120, 20250313,10040,10100,10300,9970,74097,748304290,00,0.00,N,5,-60, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index d67af835ab1d..60b25178c17b 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 +20250318,13260,13270,13360,12730,109231,1425840105,00,0.00,N,3,0, 20250317,13260,13350,13750,13260,65514,882185530,00,0.00,N,2,60, 20250314,13200,13750,13980,13190,131168,1757017050,00,0.00,N,5,-330, 20250313,13530,15740,15790,13530,586025,8610334980,00,0.00,N,5,-270, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 23e2dfb3531e..85a8bb497666 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 +20250318,2010,2010,2010,2005,12081,24282418,00,0.00,N,5,-5, 20250317,2015,2010,2015,2005,3871,7762390,00,0.00,N,3,0, 20250314,2015,2010,2015,2005,15023,30146375,00,0.00,N,3,0, 20250313,2015,2015,2015,2000,500,1005075,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index a06310fcc3e7..08621dda3413 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 +20250318,20550,20800,21250,20500,98098,2049294625,00,0.00,N,2,100, 20250317,20450,20350,21100,20200,101790,2094607425,00,0.00,N,2,350, 20250314,20100,20050,20550,19980,37523,760568615,00,0.00,N,2,50, 20250313,20050,20300,20700,20050,29214,594229775,00,0.00,N,5,-100, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index b414999c1602..febdb432f0fc 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 +20250318,8020,8140,8300,8000,39146,317924000,00,0.00,N,5,-110, 20250317,8130,8320,8370,8070,28673,233218205,00,0.00,N,5,-80, 20250314,8210,8030,8350,7990,31611,257656440,00,0.00,N,2,180, 20250313,8030,8370,8510,8010,59193,487319380,00,0.00,N,5,-320, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 5dabc42a0cc4..33b7a4987843 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 +20250318,14390,14510,14510,14260,3841,55292265,00,0.00,N,2,10, 20250317,14380,14350,14510,14300,2436,35067930,00,0.00,N,5,-30, 20250314,14410,14580,14580,14330,1029,14786920,00,0.00,N,2,60, 20250313,14350,14400,14600,14350,3222,46457460,00,0.00,N,5,-50, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 971f31067fed..4e25b3204efb 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 +20250318,59100,59800,60800,58900,138152,8292337950,00,0.00,N,5,-400, 20250317,59500,59800,60900,57800,373492,22300512850,00,0.00,N,2,2600, 20250314,56900,53300,57350,51800,332437,18423862200,00,0.00,N,2,3600, 20250313,53300,55400,57000,53100,256255,13950511850,00,0.00,N,5,-2000, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 48a49ef26efc..3e89a915771e 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 +20250318,3455,3440,3525,3400,202788,701794871,00,0.00,N,2,15, 20250317,3440,3320,3755,3320,1976688,7085839745,00,0.00,N,2,120, 20250314,3320,3360,3390,3320,99245,332496079,00,0.00,N,5,-40, 20250313,3360,3420,3450,3355,109512,370884018,00,0.00,N,5,-35, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 09660b296bac..fcef0dbc1151 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 +20250318,11770,12560,12700,11510,2748381,33523815225,00,0.00,N,5,-260, 20250317,12030,11350,13460,11350,11484222,145390843045,00,0.00,N,2,820, 20250314,11210,11100,11810,10900,1297002,14849450210,00,0.00,N,2,60, 20250313,11150,11460,12120,11150,3778366,44107280300,00,0.00,N,2,10, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 41682399278a..1d6a72c832b8 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 +20250318,12220,12050,12650,11830,1369527,16848904235,00,0.00,N,2,320, 20250317,11900,12010,12040,11520,350884,4162688760,00,0.00,N,3,0, 20250314,11900,11590,12100,11580,517784,6150805600,00,0.00,N,2,270, 20250313,11630,12750,12750,11620,622388,7487680315,00,0.00,N,5,-530, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index ba9e405d20aa..f1bc6c78761b 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 +20250318,14080,13820,14230,13800,43400,611329170,00,0.00,N,2,280, 20250317,13800,14030,14110,13710,27367,379042370,00,0.00,N,5,-220, 20250314,14020,13600,14050,13600,39992,556211715,00,0.00,N,2,360, 20250313,13660,14040,14250,13600,43784,608337090,00,0.00,N,5,-360, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index ae513634a559..aab82f99f787 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 +20250318,2125,2070,2125,2070,1280,2693710,00,0.00,N,5,-5, 20250317,2130,2115,2130,2115,1282,2714470,00,0.00,N,2,5, 20250314,2125,2130,2130,2115,86,182650,00,0.00,N,2,5, 20250313,2120,2120,2120,2115,68,143960,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 531b0804be35..c1f62dd4ccb2 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 +20250318,3975,4120,4170,3970,224203,905052232,00,0.00,N,5,-135, 20250317,4110,4065,4217,4050,338532,1398424131,00,0.00,N,2,65, 20250314,4045,3975,4075,3960,142431,574921680,00,0.00,N,2,70, 20250313,3975,4050,4140,3970,233168,940821787,00,0.00,N,5,-25, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index cdbaaa42053b..de5444623345 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 +20250318,6020,5830,6370,5790,293202,1792108955,00,0.00,N,2,190, 20250317,5830,5880,5920,5650,55067,317559040,00,0.00,N,2,20, 20250314,5810,5710,5870,5690,44526,256176030,00,0.00,N,2,100, 20250313,5710,5840,5990,5710,42967,249798285,00,0.00,N,5,-130, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 3fe7e223a776..5bf529d9a59f 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 +20250318,1989,1987,1989,1986,107174,212958099,00,0.00,N,2,2, 20250317,1987,1990,1990,1985,93331,185442253,00,0.00,N,5,-3, 20250314,1990,1993,1993,1981,52508,104399153,00,0.00,N,5,-2, 20250313,1992,1995,1998,1991,9160,18249767,00,0.00,N,5,-8, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 4c1f678a9e2a..b6aa3578950b 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 +20250318,2105,2100,2130,2100,2622,5519450,00,0.00,N,2,10, 20250317,2095,2090,2095,2090,1213,2538775,00,0.00,N,3,0, 20250314,2095,2095,2095,2095,54,113130,00,0.00,N,3,0, 20250313,2095,2095,2095,2095,30,62850,00,0.00,N,3,0, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index f62f094323d0..b575e8844828 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 +20250318,7660,7710,8020,7650,61761,479430700,00,0.00,N,5,-110, 20250317,7770,7910,7910,7660,30915,240169175,00,0.00,N,5,-140, 20250314,7910,7640,7920,7640,25683,201263585,00,0.00,N,2,270, 20250313,7640,7770,8030,7640,54004,424044625,00,0.00,N,5,-180, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index ad44ed3e5736..d01cc4bc1607 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 +20250318,8330,8290,8410,8270,28388,236333685,00,0.00,N,2,50, 20250317,8280,8480,8540,8280,52237,436744365,00,0.00,N,3,0, 20250314,8280,8270,8580,8200,61635,511765200,00,0.00,N,2,10, 20250313,8270,8600,8800,8270,76247,642637535,00,0.00,N,5,-30, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 98d2d9ac8d1c..ddb135bf0706 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 +20250318,21450,22200,22250,20750,3221310,68300519350,00,0.00,N,5,-450, 20250317,21900,21650,22700,21150,6060490,133684707875,00,0.00,N,2,250, 20250314,21650,21450,22250,21050,6003648,129517228575,00,0.00,N,2,1050, 20250313,20600,21950,22000,20500,4248735,89581942625,00,0.00,N,5,-1000, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index ab6348198fe3..aab749e6d1f5 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 +20250318,13570,13610,13890,13420,33036,447676155,00,0.00,N,5,-40, 20250317,13610,13750,13750,13330,26527,359130810,00,0.00,N,5,-20, 20250314,13630,13310,13840,13310,24522,334458420,00,0.00,N,2,240, 20250313,13390,14000,14000,12750,35741,486927700,00,0.00,N,5,-410, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 0a52eb78e75e..13ec117b3722 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 +20250318,1999,1999,2000,1995,8754,17501764,00,0.00,N,2,4, 20250317,1995,1998,1998,1994,2905,5792643,00,0.00,N,2,1, 20250314,1994,2000,2000,1992,6675,13306508,00,0.00,N,5,-5, 20250313,1999,1999,2000,1998,13012,26012953,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index c08488b93272..632ba44387b4 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 +20250318,2130,2130,2130,2120,80,170330,00,0.00,N,2,10, 20250317,2120,2120,2120,2115,2340,4950955,00,0.00,N,3,0, 20250314,2120,2135,2135,2110,3006,6349760,00,0.00,N,5,-15, 20250313,2135,2135,2135,2125,426,909310,00,0.00,N,3,0, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 7ad1212ee8fc..fc0a262df062 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 +20250318,2120,2135,2140,2100,95317,202043352,00,0.00,N,2,15, 20250317,2105,2105,2145,2095,63782,134110340,00,0.00,N,3,0, 20250314,2105,2125,2170,2075,230665,486264975,00,0.00,N,5,-35, 20250313,2140,2165,2165,2120,58182,124560235,00,0.00,N,5,-15, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index b9513c45b8e4..dbcb4fda15c5 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 +20250318,2095,2095,2095,2090,232,485710,00,0.00,N,2,5, 20250317,2090,2080,2090,2070,2070,4303050,00,0.00,N,5,-5, 20250314,2095,2090,2095,2070,725,1513525,00,0.00,N,3,0, 20250313,2095,2095,2100,2070,752,1561705,00,0.00,N,2,15, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index abc7e309dab3..fd1197025771 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 +20250318,2120,2110,2120,2110,1030,2173600,00,0.00,N,3,0, 20250317,2120,2130,2130,2120,200,424155,00,0.00,N,3,0, 20250314,2120,2120,2120,2115,519,1097795,00,0.00,N,3,0, 20250313,2120,2120,2125,2120,3192,6767240,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 99e3f3bb8cb8..c3e79648a8ec 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 +20250318,1013,1022,1037,1009,110028,112571758,00,0.00,N,5,-7, 20250317,1020,1035,1043,1019,69287,71079465,00,0.00,N,5,-15, 20250314,1035,1020,1047,1010,104015,106265296,00,0.00,N,2,16, 20250313,1019,1047,1068,1017,151790,157086964,00,0.00,N,5,-38, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 758e35f0305e..a6d0e2438a78 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 +20250318,1993,1995,1995,1975,6267,12476111,00,0.00,N,3,0, 20250317,1993,1998,2000,1991,13523,26959392,00,0.00,N,5,-5, 20250314,1998,1999,1999,1990,40776,81207361,00,0.00,N,5,-2, 20250313,2000,2000,2000,1995,147,293898,00,0.00,N,3,0, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 56eb6826bcc0..e281a05980d7 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 +20250318,2020,2010,2020,2010,5372,10812370,00,0.00,N,3,0, 20250317,2020,2020,2020,2010,249,502880,00,0.00,N,3,0, 20250314,2020,2025,2025,2015,902,1821170,00,0.00,N,3,0, 20250313,2020,2015,2020,2010,3372,6788915,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 17dc2f17c0b7..fb19b6637600 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 +20250318,2130,2115,2130,2115,3432,7299060,00,0.00,N,2,10, 20250317,2120,2110,2125,2095,5432,11435825,00,0.00,N,2,10, 20250314,2110,2095,2130,2095,3835,8121560,00,0.00,N,5,-10, 20250313,2120,2135,2135,2105,638,1348615,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 18a797f82e87..0b390732bce5 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 +20250318,5080,5010,5110,4930,20731,103929790,00,0.00,N,2,70, 20250317,5010,5150,5160,5010,14610,73908700,00,0.00,N,5,-130, 20250314,5140,5010,5180,4995,27046,137880740,00,0.00,N,2,130, 20250313,5010,4930,5180,4920,45668,229971685,00,0.00,N,2,95, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 363b906cb622..16661772b373 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 +20250318,2105,2105,2115,2100,1760,3704090,00,0.00,N,5,-10, 20250317,2115,2100,2115,2100,1135,2385950,00,0.00,N,3,0, 20250314,2115,2110,2115,2105,539,1134735,00,0.00,N,3,0, 20250313,2115,2100,2115,2100,54,113880,00,0.00,N,2,5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 477af2a8bbbc..d9f255c77c97 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 +20250318,2045,2050,2050,2045,829,1698630,00,0.00,N,3,0, 20250317,2045,2040,2045,2040,632,1291145,00,0.00,N,3,0, 20250314,2045,2045,2045,2030,410,832795,00,0.00,N,3,0, 20250313,2045,2045,2050,2030,595,1213745,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index dc79783ac839..57b555a8e0d5 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 +20250318,5760,5980,5980,5750,55089,319526790,00,0.00,N,5,-170, 20250317,5930,5810,6000,5740,72801,430010895,00,0.00,N,2,170, 20250314,5760,5680,5830,5630,52662,301079110,00,0.00,N,2,130, 20250313,5630,5820,5890,5600,53099,302934555,00,0.00,N,5,-180, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 272dc7884fd9..2646fc0db037 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 +20250318,2080,2075,2095,2065,28,58340,00,0.00,N,2,15, 20250317,2065,2060,2070,2040,3702,7602928,00,0.00,N,5,-5, 20250314,2070,2070,2070,2060,7,14460,00,0.00,N,3,0, 20250313,2070,2070,2070,2060,19,39225,00,0.00,N,2,5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 2ba8889f853e..808c7b162ab4 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 +20250318,1996,2000,2000,1996,11931,23840716,00,0.00,N,5,-3, 20250317,1999,1999,1999,1992,3260,6496855,00,0.00,N,3,0, 20250314,1999,2000,2000,1990,9979,19885610,00,0.00,N,5,-6, 20250313,2005,2005,2005,1976,14225,28443148,00,0.00,N,2,11, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 0cc90d0ef159..0c8097903f9e 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 +20250318,2020,2020,2020,2020,55,111100,00,0.00,N,3,0, 20250317,2020,2010,2020,2010,4840,9728760,00,0.00,N,2,5, 20250314,2015,2010,2015,2005,3838,7695800,00,0.00,N,3,0, 20250313,2015,2015,2015,2010,244,491440,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 58b780fd93f1..ef7d4e0f03e6 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 +20250318,2025,2025,2025,2020,636,1287520,00,0.00,N,3,0, 20250317,2025,2015,2025,2015,865,1749020,00,0.00,N,2,5, 20250314,2020,2015,2025,2000,14455,29020905,00,0.00,N,2,5, 20250313,2015,2020,2030,2015,41,82855,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index c0ed152d4e9b..1aa949be116e 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 +20250318,20600,20800,21050,20300,47108,969233175,00,0.00,N,5,-300, 20250317,20900,20100,21100,19690,75425,1548801010,00,0.00,N,2,910, 20250314,19990,20550,20750,19930,137428,2766813330,00,0.00,N,5,-610, 20250313,20600,20850,21100,20500,40135,834570450,00,0.00,N,5,-50, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 19edd2660de9..df28a8668018 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 +20250318,9880,9930,10040,9850,195275,1934199555,00,0.00,N,5,-110, 20250317,9990,10150,10150,9960,179004,1798583930,00,0.00,N,5,-10, 20250314,10000,9980,10150,9870,152029,1521772210,00,0.00,N,2,10, 20250313,9990,10200,10470,9990,343603,3516299555,00,0.00,N,5,-30, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 5d08fb257c98..63c2fd54c397 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 +20250318,2005,2005,2005,1993,2213,4414743,00,0.00,N,3,0, 20250317,2005,2005,2005,1991,4373,8721473,00,0.00,N,3,0, 20250314,2005,2005,2005,1992,9253,18444709,00,0.00,N,2,5, 20250313,2000,2005,2005,1996,2781,5562048,00,0.00,N,5,-5, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index b0f7134b1792..6813ca5a8a96 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 +20250318,5740,5740,5870,5600,630930,3624758540,00,0.00,N,3,0, 20250317,5740,5680,5940,5600,822524,4775007010,00,0.00,N,2,120, 20250314,5620,5650,6020,5550,1126290,6515860595,00,0.00,N,5,-30, 20250313,5650,5540,5860,5530,691058,3963391480,00,0.00,N,2,90, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index f71b383a1294..def02663db5e 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 +20250318,2075,2080,2080,2050,532,1091895,00,0.00,N,2,15, 20250317,2060,2060,2060,2055,2309,4750525,00,0.00,N,5,-5, 20250314,2065,2060,2065,2055,3803,7835875,00,0.00,N,2,5, 20250313,2060,2060,2060,2045,1416,2907745,00,0.00,N,5,-5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 0917eb3d1055..9c67b2a36ec0 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 +20250318,2160,2140,2160,2125,1235,2665110,00,0.00,N,5,-5, 20250317,2165,2105,2165,2105,2268,4841365,00,0.00,N,2,60, 20250314,2105,2100,2105,2100,3082,6487575,00,0.00,N,3,0, 20250313,2105,2100,2105,2100,420,882060,00,0.00,N,2,5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 91775c67287d..e8456104961b 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 +20250318,14750,14850,14890,14640,129012,1904331010,00,0.00,N,3,0, 20250317,14750,14860,14980,14620,150497,2217208215,00,0.00,N,5,-130, 20250314,14880,14210,14920,14070,291588,4282905010,00,0.00,N,2,640, 20250313,14240,14650,14800,14230,232579,3368206400,00,0.00,N,5,-400, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 21fa80aeb4d6..b252548b2f88 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 +20250318,2135,2135,2140,2130,79,168695,00,0.00,N,3,0, 20250317,2135,2135,2135,2125,572,1220370,00,0.00,N,3,0, 20250314,2135,2140,2140,2125,579,1236220,00,0.00,N,5,-5, 20250313,2140,2140,2140,2130,1180,2510440,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 9eb5260d5881..7637604f5806 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 +20250318,2125,2105,2140,2100,39,82845,00,0.00,N,2,20, 20250317,2105,2075,2105,2075,3174,6656240,00,0.00,N,2,20, 20250314,2085,2100,2100,2085,1563,3268700,00,0.00,N,5,-20, 20250313,2105,2110,2185,2065,8747,18290165,00,0.00,N,2,10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 82837b35bca4..97c36d5c1881 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 +20250318,32600,33150,35300,32100,3018795,101305122300,00,0.00,N,2,1650, 20250317,30950,31200,31500,30500,361216,11362887450,00,0.00,N,5,-200, 20250314,31150,30750,31800,30600,582470,18165635075,00,0.00,N,2,1100, 20250313,30050,30450,30950,29350,410365,12424661475,00,0.00,N,2,100, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 6a92e6f05b49..c6b725a21584 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 +20250318,11170,11680,11860,11170,453399,5216246820,00,0.00,N,5,-270, 20250317,11440,11000,12430,10880,2955530,34843434810,00,0.00,N,2,490, 20250314,10950,10650,11250,10540,481980,5259529040,00,0.00,N,2,290, 20250313,10660,11200,11730,10660,769371,8602637065,00,0.00,N,5,-840, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 0ab156977e28..1fe4443997e9 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 +20250318,28450,27900,28700,27850,120201,3410886250,00,0.00,N,2,550, 20250317,27900,28550,28550,27800,158281,4417559350,00,0.00,N,5,-650, 20250314,28550,29000,29250,28450,111255,3184361100,00,0.00,N,5,-600, 20250313,29150,28650,29450,28575,73046,2123622100,00,0.00,N,2,500, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index d53ec4801f23..34f1f970df0d 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 +20250318,12780,13170,13430,12720,384987,5065891990,00,0.00,N,5,-70, 20250317,12850,13000,13100,12770,196040,2527771950,00,0.00,N,5,-60, 20250314,12910,12760,12940,12560,179077,2285092640,00,0.00,N,2,110, 20250313,12800,12810,13240,12780,320732,4167752695,00,0.00,N,2,140, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 81499d48bb56..e813ef968087 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 +20250318,5610,5640,5730,5590,36004,202698170,00,0.00,N,5,-30, 20250317,5640,5650,5740,5560,46259,260531290,00,0.00,N,5,-20, 20250314,5660,5530,5660,5450,29093,162376705,00,0.00,N,2,150, 20250313,5510,5570,5670,5440,44750,245828990,00,0.00,N,5,-60, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index e874a74c751b..b9b93e9fe933 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 +20250318,27000,29100,29450,26850,1171643,32550047700,00,0.00,N,5,-1650, 20250317,28650,29850,29950,28500,810564,23473068900,00,0.00,N,5,-1450, 20250314,30100,26500,30600,26450,3375713,99382180575,00,0.00,N,2,3050, 20250313,27050,28200,28650,27000,577549,16043948700,00,0.00,N,5,-950, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 6c9c86f7e8b3..9024b8be241d 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 +20250318,14930,15660,15820,14930,173095,2623431425,00,0.00,N,5,-780, 20250317,15710,15800,15950,15520,43341,678974130,00,0.00,N,2,50, 20250314,15660,15690,16200,15550,60732,963916555,00,0.00,N,5,-30, 20250313,15690,16050,16460,15630,114719,1838200275,00,0.00,N,5,-270, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 56512e3385fc..87085a15a700 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 +20250318,18040,15190,18040,14970,9169726,158217780535,00,0.00,N,1,4160, 20250317,13880,14310,14530,13760,165868,2338866520,00,0.00,N,5,-10, 20250314,13890,13380,14230,13080,250809,3442556590,00,0.00,N,2,450, 20250313,13440,13110,13780,13110,169296,2283791140,00,0.00,N,2,390, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 758548b7913f..351daefac4d1 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 +20250318,17110,17180,17370,16900,306236,5235661610,00,0.00,N,2,40, 20250317,17070,17500,17890,17070,473425,8295632110,00,0.00,N,5,-230, 20250314,17300,17320,18260,17270,948510,16780961780,00,0.00,N,5,-200, 20250313,17500,17800,18800,17500,2082780,38081271110,00,0.00,N,5,-490, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 3a3e3baf352f..c44df5b23e72 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250314,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250313,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250318,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250317,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250314,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250313,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250312,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250311,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250310,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 0ce4add7216f..91dfdb4455ba 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,18120,18130,18130,18130,0,0,00,0.00,Y,5,-10, 20250317,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, -20250314,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, -20250313,18130,18130,18130,18130,0,0,00,0.00,Y,3,0, +20250314,18130,18130,18130,18130,0,0,00,0.00,N,3,0, +20250313,18130,18130,18130,18130,0,0,00,0.00,N,3,0, 20250312,18130,18130,18130,18130,100,1813000,00,0.00,N,5,-540, 20250311,18670,18670,18670,18670,0,0,00,0.00,N,3,0, 20250310,18670,18670,18670,18670,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 4c3ed21702d0..1485a3861553 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 +20250318,1993,1993,1993,1988,3682,7325335,00,0.00,N,2,4, 20250317,1989,1990,1990,1981,958,1902520,00,0.00,N,3,0, 20250314,1989,1991,1995,1985,18216,36306919,00,0.00,N,5,-2, 20250313,1991,1992,1992,1991,141,280736,00,0.00,N,3,0, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 61c7e10e66df..0b74a3935a3d 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 +20250318,1996,1997,2010,1994,51636,103417814,00,0.00,N,3,0, 20250317,1996,1997,1999,1993,14983,29888620,00,0.00,N,5,-2, 20250314,1998,1997,2000,1983,15044,29930020,00,0.00,N,3,0, 20250313,1998,1999,2000,1944,16659,33002853,00,0.00,N,5,-2, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index dfebafbb80d4..69050464a70f 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 +20250318,2035,2030,2035,2025,1261,2555565,00,0.00,N,2,5, 20250317,2030,2040,2040,2030,3755,7658495,00,0.00,N,3,0, 20250314,2030,2025,2035,2025,4181,8471665,00,0.00,N,5,-10, 20250313,2040,2030,2040,2025,2156,4376611,00,0.00,N,3,0, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 2b271e067235..cd9c004c84cb 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 +20250318,2795,2765,2800,2710,66381,184275582,00,0.00,N,2,45, 20250317,2750,2705,2780,2675,80267,221142185,00,0.00,N,2,60, 20250314,2690,2695,2745,2685,78979,213645165,00,0.00,N,2,5, 20250313,2685,2725,2725,2650,35073,94215615,00,0.00,N,2,10, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index e20f43bdd302..d01517aca97b 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 +20250318,2060,2060,2065,2055,9299,19171450,00,0.00,N,3,0, 20250317,2060,2060,2060,2050,3155,6469570,00,0.00,N,3,0, 20250314,2060,2055,2062,2055,1919,3951372,00,0.00,N,2,5, 20250313,2055,2055,2065,2055,19827,40838342,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 4ef88d3fadc4..f27230059c7f 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 +20250318,2020,2020,2025,2015,496,1000785,00,0.00,N,3,0, 20250317,2020,2020,2020,2010,500,1009400,00,0.00,N,3,0, 20250314,2020,2010,2035,2010,16268,32958880,00,0.00,N,3,0, 20250313,2020,2020,2020,2010,290,584410,00,0.00,N,2,10, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 00210f05436f..82a7d145de92 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 +20250318,2055,2035,2055,2035,2219,4547827,00,0.00,N,2,5, 20250317,2050,2035,2055,2035,3874,7936965,00,0.00,N,2,5, 20250314,2045,2040,2055,2025,38763,78757080,00,0.00,N,5,-5, 20250313,2050,2035,2055,2035,30563,62649085,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index a98d21ea10ae..8b226af61c3e 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 +20250318,1996,1998,2005,1992,5133,10239395,00,0.00,N,5,-4, 20250317,2000,2000,2000,1994,1300,2598739,00,0.00,N,3,0, 20250314,2000,2000,2000,1995,6374,12733386,00,0.00,N,5,-5, 20250313,2005,2005,2005,1996,2865,5719371,00,0.00,N,3,0, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 7994d4d0ac6f..d98e8e0eab31 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 +20250318,3955,4020,4120,3935,144597,575967578,00,0.00,N,5,-65, 20250317,4020,4030,4145,3940,408614,1647564799,00,0.00,N,2,95, 20250314,3925,3855,4050,3815,333845,1323624677,00,0.00,N,2,100, 20250313,3825,4045,4070,3820,418580,1650735901,00,0.00,N,5,-125, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index fa45d4c72a5c..0e9a50d140e7 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 +20250318,2100,2100,2100,2090,11376,23848620,00,0.00,N,3,0, 20250317,2100,2080,2100,2080,21882,45912435,00,0.00,N,2,20, 20250314,2080,2075,2090,2075,153206,319516890,00,0.00,N,2,5, 20250313,2075,2065,2085,2065,70248,145951640,00,0.00,N,2,10, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 678f8a90dbe2..9fb6d240f76f 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 +20250318,2020,2010,2020,2010,683,1377680,00,0.00,N,3,0, 20250317,2020,2010,2025,2010,1082,2185255,00,0.00,N,5,-5, 20250314,2025,2025,2025,2000,14343,28792625,00,0.00,N,3,0, 20250313,2025,2030,2045,2015,33827,68658365,00,0.00,N,5,-5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index bfc2abe7caea..e63cec91cc12 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 +20250318,18620,19480,19710,18610,473190,9006499265,00,0.00,N,5,-860, 20250317,19480,19930,21400,19280,1930223,39024733810,00,0.00,N,5,-30, 20250314,19510,20950,21250,19470,1156865,23312975785,00,0.00,N,5,-1640, 20250313,21150,18390,23300,18100,8872840,188801383300,00,0.00,N,2,2600, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 210b6941a978..79a6b2375697 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 +20250318,1557,1559,1560,1550,85947,133507128,00,0.00,N,2,2, 20250317,1555,1559,1572,1542,73148,113801615,00,0.00,N,5,-4, 20250314,1559,1535,1560,1535,53509,82601520,00,0.00,N,2,21, 20250313,1538,1569,1569,1534,57049,87849240,00,0.00,N,5,-12, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 9232933bc32d..e7f15b439036 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 +20250318,2015,2005,2015,2000,3976,7966865,00,0.00,N,2,10, 20250317,2005,2000,2010,1980,3564,7139124,00,0.00,N,5,-5, 20250314,2010,2010,2010,1961,5385,10772936,00,0.00,N,3,0, 20250313,2010,2005,2015,2005,26265,52793215,00,0.00,N,5,-5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 5ee4eb543e5c..47652674e8bf 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 +20250318,2015,2020,2025,2015,4374,8827630,00,0.00,N,5,-5, 20250317,2020,2030,2030,2000,19951,40048623,00,0.00,N,2,5, 20250314,2015,2020,2025,2010,32708,65866950,00,0.00,N,5,-10, 20250313,2025,2020,2025,2015,6690,13485475,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index a107c13575fa..78aebadd4c4a 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 +20250318,18470,19160,19450,18340,402757,7664889160,00,0.00,N,5,-240, 20250317,18710,18640,18910,18350,266539,4980469545,00,0.00,N,2,460, 20250314,18250,17510,19390,17500,1016582,19013194235,00,0.00,N,2,560, 20250313,17690,18200,18530,17500,309089,5508314135,00,0.00,N,5,-410, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 461557ccbeca..dbb12940cfae 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 +20250318,1981,1989,1989,1981,7965,15786500,00,0.00,N,5,-4, 20250317,1985,1985,1985,1976,5308,10514850,00,0.00,N,2,6, 20250314,1979,1985,1985,1978,13182,26121338,00,0.00,N,5,-5, 20250313,1984,1989,1989,1981,4721,9362799,00,0.00,N,5,-5, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 91eb065a74f1..6483e4fd44f7 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 +20250318,2045,2045,2055,2045,46183,94667700,00,0.00,N,3,0, 20250317,2045,2035,2045,2035,6471,13176900,00,0.00,N,3,0, 20250314,2045,2035,2045,2030,6444,13134595,00,0.00,N,3,0, 20250313,2045,2045,2045,2035,3903,7968940,00,0.00,N,2,10, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 4b6e15a1ab52..02ce2503d448 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 +20250318,2020,2025,2025,2010,265,535690,00,0.00,N,5,-10, 20250317,2030,2020,2030,2020,6508,13148245,00,0.00,N,3,0, 20250314,2030,2025,2030,2010,1564,3157015,00,0.00,N,2,5, 20250313,2025,2020,2030,2010,895,1804955,00,0.00,N,3,0, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index c53fe5185061..fed53d6ff400 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 +20250318,84900,85200,88300,82000,155375,13137283400,00,0.00,N,5,-1200, 20250317,86100,80600,88300,79100,195277,16669954750,00,0.00,N,2,7100, 20250314,79000,82500,83900,78100,109307,8749752700,00,0.00,N,5,-3200, 20250313,82200,78800,83900,77000,219361,17920981100,00,0.00,N,2,5200, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 59fc52eb813e..cbe8c71ab7c2 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 +20250318,2005,2010,2010,2000,263,527995,00,0.00,N,3,0, 20250317,2005,2000,2010,1999,1278,2562264,00,0.00,N,5,-5, 20250314,2010,2000,2010,2000,2592,5199057,00,0.00,N,3,0, 20250313,2010,2015,2015,2000,7039,14123865,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 0594b80c49f5..ada9deb200bc 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 +20250318,1998,1998,1999,1995,5551,11081594,00,0.00,N,5,-1, 20250317,1999,2000,2000,1994,16186,32346292,00,0.00,N,2,1, 20250314,1998,2000,2000,1994,3301,6597734,00,0.00,N,5,-1, 20250313,1999,1997,2000,1992,6937,13821690,00,0.00,N,2,2, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 275bff26d8b4..bc1665c25e29 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 +20250318,34100,34750,34750,33100,23938,808305675,00,0.00,N,2,250, 20250317,33850,30600,34750,30200,74485,2455177950,00,0.00,N,2,3250, 20250314,30600,30500,31100,30450,9069,277449200,00,0.00,N,5,-50, 20250313,30650,30800,31050,30500,9715,297396850,00,0.00,N,5,-100, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 03ef89b95c38..0936efa2a891 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 +20250318,2050,2040,2060,2040,27587,56648195,00,0.00,N,2,10, 20250317,2040,2035,2055,2035,3992,8137420,00,0.00,N,3,0, 20250314,2040,2035,2050,2035,2691,5488865,00,0.00,N,3,0, 20250313,2040,2040,2055,2040,1022,2085050,00,0.00,N,3,0, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index a59a1ee4f41e..e7bae4fab061 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 +20250318,2010,2015,2015,2005,2261,4546335,00,0.00,N,5,-5, 20250317,2015,2015,2020,2010,9290,18688625,00,0.00,N,5,-5, 20250314,2020,2010,2020,2010,1171,2358290,00,0.00,N,2,5, 20250313,2015,2010,2015,2010,688,1386270,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index e054bc21a63a..35cdc568c6b2 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 +20250318,2015,2015,2015,2010,2877,5796355,00,0.00,N,3,0, 20250317,2015,2005,2015,2005,1035,2078535,00,0.00,N,3,0, 20250314,2015,2015,2015,2005,507,1018075,00,0.00,N,3,0, 20250313,2015,2010,2015,2010,4932,9913580,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 93e33f7f72e3..8dc2a8134eed 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 +20250318,1996,1998,1999,1994,16415,32737722,00,0.00,N,5,-2, 20250317,1998,1997,2000,1995,5004,9994201,00,0.00,N,2,1, 20250314,1997,2000,2000,1997,9656,19293354,00,0.00,N,5,-3, 20250313,2000,1999,2000,1998,942,1882604,00,0.00,N,2,1, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 2bbcac768f1e..41be03d08469 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 +20250318,1996,1998,1999,1976,27060,54017393,00,0.00,N,3,0, 20250317,1996,1998,2000,1994,10297,20555348,00,0.00,N,5,-2, 20250314,1998,1997,1998,1994,3109,6202260,00,0.00,N,3,0, 20250313,1998,2000,2000,1998,9057,18113898,00,0.00,N,5,-2, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index c3f78d0fc38c..7e9f8272b96d 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 +20250318,30600,32800,33050,30000,342597,10767661600,00,0.00,N,5,-2500, 20250317,33100,33900,34850,31700,860767,28857823900,00,0.00,N,2,900, 20250314,32200,32900,33150,31250,562682,18158726500,00,0.00,N,5,-1150, 20250313,33350,29550,36500,29400,3733491,127120727950,00,0.00,N,2,5250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 69424638e076..6f31c4e0e91c 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 +20250318,1994,1994,1994,1984,32823,65311086,00,0.00,N,2,6, 20250317,1988,1990,1996,1985,18112,36033880,00,0.00,N,5,-2, 20250314,1990,1997,1997,1989,27449,54698119,00,0.00,N,5,-7, 20250313,1997,1998,1998,1979,21727,43362011,00,0.00,N,3,0, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 8585281180eb..e9401c456bdf 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 +20250318,58300,60000,60700,57500,2484774,146797487950,00,0.00,N,5,-800, 20250317,59100,61500,62600,58700,4175106,250769274650,00,0.00,N,5,-3700, 20250314,62800,55400,64700,55400,10167649,614860179600,00,0.00,N,2,7100, 20250313,55700,54600,57400,54100,3611629,202117938000,00,0.00,N,2,1800, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 893fa942ff97..a9e63d48ab38 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 +20250318,1990,1991,1995,1984,21088,41905477,00,0.00,N,5,-2, 20250317,1992,1990,1997,1983,17431,34618382,00,0.00,N,5,-6, 20250314,1998,1999,1999,1988,9504,18941997,00,0.00,N,5,-1, 20250313,1999,1999,1999,1991,8558,17102578,00,0.00,N,2,1, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index aeacf5b43f92..8e8c94d3c71a 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 +20250318,1985,1987,1987,1981,20060,39810407,00,0.00,N,5,-2, 20250317,1987,1988,1988,1983,48524,96288848,00,0.00,N,3,0, 20250314,1987,1987,1989,1986,14062,27947347,00,0.00,N,5,-1, 20250313,1988,1986,1990,1986,16047,31907059,00,0.00,N,2,2, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index c49ed275fb31..a5be6325706d 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,7 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250318,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250317,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250314,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250313,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250314,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250313,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250312,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250311,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250310,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 0dac439a5998..7c730dbcd6c7 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250317,11500,11500,11500,11500,0,0,00,0.00,Y,3,0, -20250314,11500,11500,11500,11500,100,1150000,00,0.00,Y,2,100, +20250318,11400,11400,11400,11400,100,1140000,00,0.00,N,5,-100, +20250317,11500,11500,11500,11500,0,0,00,0.00,N,3,0, +20250314,11500,11500,11500,11500,100,1150000,00,0.00,N,2,100, 20250313,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250312,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250311,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 985ce069bb52..d46d3290b39a 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 +20250318,19220,19310,19480,19090,39080,751997840,00,0.00,N,2,30, 20250317,19190,19320,19330,18950,23246,444699910,00,0.00,N,2,120, 20250314,19070,19020,19110,18850,40181,763681180,00,0.00,N,2,100, 20250313,18970,19480,19490,18900,71580,1364236050,00,0.00,N,5,-450,