diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 82e8a6a520c5..248eebdc8d78 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 +20241205,6300,6450,6450,6270,54936,347701130,00,0.00,N,5,-100, 20241204,6400,6340,6540,6210,88399,558232260,00,0.00,N,5,-70, 20241203,6470,6480,6500,6430,37006,239079850,00,0.00,N,2,40, 20241202,6430,6620,6620,6410,76608,496302500,00,0.00,N,5,-180, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index ce380343aea3..8fe7a709833f 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 +20241205,409,421,423,409,192864,79955638,00,0.00,N,5,-12, 20241204,421,435,435,420,239103,101423631,00,0.00,N,5,-11, 20241203,432,437,449,425,147820,63817268,00,0.00,N,5,-5, 20241202,437,447,449,434,172423,75827048,00,0.00,N,5,-8, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 5bd1f88bb062..6430bb873f00 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 +20241205,6030,6090,6130,6000,1829,11059050,00,0.00,N,5,-20, 20241204,6050,6040,6200,5940,2994,17962340,00,0.00,N,5,-10, 20241203,6060,6170,6170,6030,1895,11506600,00,0.00,N,5,-60, 20241202,6120,6150,6150,6030,589,3589670,00,0.00,N,2,40, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 4ca72f7e51a3..a22554c2878e 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 +20241205,67300,67400,68300,67200,6784,458314400,00,0.00,N,5,-400, 20241204,67700,67900,68400,67200,13529,913327200,00,0.00,N,5,-700, 20241203,68400,67700,68600,67700,7153,488289200,00,0.00,N,2,700, 20241202,67700,68100,68500,67300,10201,691460200,00,0.00,N,5,-400, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 6d01e24644a4..69cd64c55048 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 +20241205,20450,20850,20950,20400,232135,4778802050,00,0.00,N,5,-450, 20241204,20900,20750,21050,20700,234785,4892374050,00,0.00,N,5,-200, 20241203,21100,20900,21200,20850,204564,4309643350,00,0.00,N,2,400, 20241202,20700,20950,21100,20600,146721,3049197750,00,0.00,N,5,-200, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 96d5b39354d8..f179a24a55ac 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 +20241205,116900,118500,118600,116300,789510,92613500600,00,0.00,N,5,-1000, 20241204,117900,117200,119300,115000,1396602,163759157100,00,0.00,N,5,-2300, 20241203,120200,119000,122400,118500,1434642,172405778000,00,0.00,N,2,2500, 20241202,117700,116500,119500,115400,1064236,125022922000,00,0.00,N,2,2300, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 122d8674ce07..fbb4ffc1c4ab 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 +20241205,81500,82400,82600,80700,30893,2521159200,00,0.00,N,5,-1500, 20241204,83000,83800,84400,82200,36911,3072594700,00,0.00,N,5,-1400, 20241203,84400,83000,85100,82100,55276,4662592100,00,0.00,N,2,2400, 20241202,82000,82700,83500,81800,41669,3439014400,00,0.00,N,2,100, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 4dfad8c15029..be426debbd64 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 +20241205,9310,9450,9450,9310,15383,143983640,00,0.00,N,5,-110, 20241204,9420,9370,9580,9000,54019,507200000,00,0.00,N,5,-170, 20241203,9590,9500,9630,9500,18069,172816900,00,0.00,N,2,20, 20241202,9570,9730,9730,9530,18523,178048750,00,0.00,N,5,-80, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 632e95396a3f..260268ba2f94 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 +20241205,222000,207000,223500,206500,187897,40830319500,00,0.00,N,2,16000, 20241204,206000,209000,212000,198100,211522,43265068600,00,0.00,N,5,-6000, 20241203,212000,197000,212500,196700,143089,29525892700,00,0.00,N,2,17100, 20241202,194900,196000,198300,190200,88701,17226515500,00,0.00,N,2,1900, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 76d7cb17eaf4..b8ffc9ba0b5e 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 +20241205,1242,1260,1264,1233,37589,46866558,00,0.00,N,5,-18, 20241204,1260,1251,1277,1250,215418,270772905,00,0.00,N,5,-21, 20241203,1281,1276,1281,1268,102039,129927011,00,0.00,N,3,0, 20241202,1281,1305,1317,1280,75844,98282918,00,0.00,N,5,-36, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index c3959a4ed408..3211897e5293 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 +20241205,33200,34450,34450,33200,61091,2054858800,00,0.00,N,5,-1400, 20241204,34600,34800,34950,34250,48441,1673854850,00,0.00,N,5,-650, 20241203,35250,34800,35450,34800,59770,2107043350,00,0.00,N,2,750, 20241202,34500,34950,35200,34400,42957,1490416650,00,0.00,N,5,-100, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 5a38671f2d3b..93d8e7852dd3 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 +20241205,4140,4395,4500,4140,262422,1130497720,00,0.00,N,5,-180, 20241204,4320,4255,4480,4210,499418,2154455180,00,0.00,N,5,-125, 20241203,4445,4575,5030,4375,4904867,23416571500,00,0.00,N,2,290, 20241202,4155,4240,4280,4135,47518,200593305,00,0.00,N,5,-110, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a93c86e404d6..7c259d48ffed 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 +20241205,6440,6450,6450,6330,13159,84092770,00,0.00,N,2,10, 20241204,6430,6570,6630,6290,28900,185640130,00,0.00,N,5,-230, 20241203,6660,6610,6690,6590,8904,59117620,00,0.00,N,2,70, 20241202,6590,6670,6850,6550,20870,138855020,00,0.00,N,5,-180, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 3b81ef267002..f14dd21a94fd 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 +20241205,16670,16880,17080,16530,71478,1195984470,00,0.00,N,5,-280, 20241204,16950,17170,17370,16770,76124,1291627640,00,0.00,N,5,-450, 20241203,17400,17280,17530,17100,58675,1017510480,00,0.00,N,2,270, 20241202,17130,17430,17490,17030,55072,945327460,00,0.00,N,5,-100, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 102fd9431b56..3571a4a6753f 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 +20241205,97900,98700,99100,94800,259055,25037324900,00,0.00,N,2,400, 20241204,97500,100000,101000,95400,372404,36458022300,00,0.00,N,5,-4200, 20241203,101700,98600,103400,98600,287672,29176509000,00,0.00,N,2,3100, 20241202,98600,99500,100800,96600,350804,34588714000,00,0.00,N,5,-900, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 16c54906d49d..73b1213a5dfc 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 +20241205,94000,97200,98400,93800,1047065,99970430700,00,0.00,N,5,-4100, 20241204,98100,96700,99700,96300,1718985,167765412700,00,0.00,N,2,100, 20241203,98000,95900,98000,95000,1269834,122373157318,00,0.00,N,2,3800, 20241202,94200,93900,95800,93500,856300,80879832500,00,0.00,N,2,1300, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index bc523e9a4a1a..bc2e1a743338 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241205,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20241204,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241203,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241202,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20241129,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 3e19bb1640f1..0b78d494a9a0 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 +20241205,13190,12980,13250,12890,13473,176473190,00,0.00,N,2,210, 20241204,12980,12850,13000,12650,43221,555969030,00,0.00,N,5,-130, 20241203,13110,13000,13200,12890,14418,187990970,00,0.00,N,2,80, 20241202,13030,13100,13190,12800,14830,191703910,00,0.00,N,5,-60, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 8072a2b04708..a8a2675663f0 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 +20241205,4160,4300,4325,4145,291064,1219014650,00,0.00,N,5,-140, 20241204,4300,4350,4465,4265,342397,1476877165,00,0.00,N,5,-175, 20241203,4475,4275,4545,4275,369090,1653692495,00,0.00,N,2,125, 20241202,4350,4405,4425,4280,156446,678169375,00,0.00,N,5,-25, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index df1f8f2afc30..48a6af300ef4 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 +20241205,6350,6460,6460,6280,86503,550444540,00,0.00,N,5,-140, 20241204,6490,6180,6790,6180,283082,1845199010,00,0.00,N,2,10, 20241203,6480,6400,6500,6400,29503,190589070,00,0.00,N,2,90, 20241202,6390,6550,6690,6370,97085,629335290,00,0.00,N,5,-100, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index c54980179296..d33cda0116ee 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 +20241205,2000,2065,2065,1990,241648,482670095,00,0.00,N,5,-50, 20241204,2050,2015,2060,2000,139648,283083720,00,0.00,N,5,-35, 20241203,2085,2030,2120,2030,180307,375292020,00,0.00,N,2,35, 20241202,2050,2035,2055,1991,187825,382748517,00,0.00,N,2,15, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index ca5910354310..7fa497096eef 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 +20241205,3720,3795,3800,3715,39411,147586910,00,0.00,N,5,-75, 20241204,3795,3690,3820,3650,115178,428287845,00,0.00,N,2,20, 20241203,3775,3750,3780,3700,29693,111297400,00,0.00,N,2,60, 20241202,3715,3785,3835,3715,94619,355252880,00,0.00,N,5,-90, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index ee9763625320..c8e3105aa3ea 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 +20241205,16800,16830,17020,16390,36096,602365840,00,0.00,N,5,-220, 20241204,17020,17400,17630,16500,59399,1006823350,00,0.00,N,5,-640, 20241203,17660,17200,17710,17200,24053,420572280,00,0.00,N,2,350, 20241202,17310,17500,17790,17190,28763,499538720,00,0.00,N,5,-190, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index eb17f1f31de3..8ad7cfaa67e9 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 +20241205,5740,5650,5760,5650,5637,32276750,00,0.00,N,2,10, 20241204,5730,5690,5780,5670,9164,52391600,00,0.00,N,5,-50, 20241203,5780,5760,5800,5750,3970,22909910,00,0.00,N,2,10, 20241202,5770,5760,5830,5730,14922,86008410,00,0.00,N,5,-30, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 7c035ce8503f..6e47ea8f709f 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 +20241205,10270,10420,10700,10070,691790,7183627230,00,0.00,N,5,-80, 20241204,10350,10580,10880,10170,965028,10128755480,00,0.00,N,5,-710, 20241203,11060,11000,11570,10640,4171139,46473497440,00,0.00,N,2,260, 20241202,10800,10550,11610,10380,5067020,56504305470,00,0.00,N,2,360, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index ce7f2c1f3fc0..db74fdff7d05 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 +20241205,46650,45000,48500,44500,574744,27047757850,00,0.00,N,2,2150, 20241204,44500,45500,46900,43500,239375,10812638000,00,0.00,N,5,-2000, 20241203,46500,45650,46550,45350,205766,9494884450,00,0.00,N,2,1200, 20241202,45300,46850,47500,44200,406493,18712529650,00,0.00,N,2,200, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index eaa1e50cdd25..310784642448 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 +20241205,12580,11450,13350,11450,1625989,20463653150,00,0.00,N,2,1440, 20241204,11140,11240,11500,11000,319842,3585251700,00,0.00,N,5,-420, 20241203,11560,11040,11560,11020,403228,4575025780,00,0.00,N,2,720, 20241202,10840,12390,12500,10740,1825139,20910240460,00,0.00,N,5,-1260, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index e16abee7c438..7652b0454b17 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 +20241205,3155,3195,3205,3130,32159,101770430,00,0.00,N,5,-40, 20241204,3195,3180,3285,3165,69553,222798135,00,0.00,N,5,-130, 20241203,3325,3290,3325,3260,27165,89628290,00,0.00,N,2,75, 20241202,3250,3295,3340,3235,55621,181671340,00,0.00,N,5,-70, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 041cff4fc1df..90b588812024 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 +20241205,68300,68100,68900,67600,676,46105100,00,0.00,N,5,-200, 20241204,68500,67500,68500,66100,422,28598900,00,0.00,N,3,0, 20241203,68500,69400,69500,68300,1183,81471200,00,0.00,N,5,-900, 20241202,69400,69700,69800,66000,1074,73770700,00,0.00,N,5,-400, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index fc486b095773..c2ce429b5c27 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 +20241205,100400,102100,102100,99100,16315,1629467200,00,0.00,N,5,-2200, 20241204,102600,102300,105700,100400,13821,1409417100,00,0.00,N,5,-2100, 20241203,104700,103800,106200,101500,9610,1005896900,00,0.00,N,2,900, 20241202,103800,108900,108900,102400,7447,777367900,00,0.00,N,5,-5100, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index ddb068cfdec1..f863f76eb76c 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 +20241205,35100,35450,36250,34700,426,15136650,00,0.00,N,2,600, 20241204,34500,35500,36000,34100,976,33982650,00,0.00,N,5,-1550, 20241203,36050,35200,36050,35050,176,6206750,00,0.00,N,2,850, 20241202,35200,36200,36200,35150,215,7631450,00,0.00,N,5,-1000, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 5eacf9b641d5..d51892b11c27 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 +20241205,173000,170000,175600,169300,4671438,809096221721,00,0.00,N,2,5000, 20241204,168000,161300,168000,161100,5701792,941673740600,00,0.00,N,2,3100, 20241203,164900,159200,165100,159100,4180365,677103146098,00,0.00,N,2,6100, 20241202,158800,162200,162700,158600,3558868,570038249000,00,0.00,N,5,-1100, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index b380f0e6afc3..9e85500f61c8 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 +20241205,466500,460500,472500,453000,11506,5290940500,00,0.00,N,3,0, 20241204,466500,459000,478000,453500,15565,7235998000,00,0.00,N,2,1000, 20241203,465500,459500,474500,453000,13581,6282159500,00,0.00,N,2,15000, 20241202,450500,415000,518000,415000,80216,37955863000,00,0.00,N,2,31500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 9cfd53978e42..4dd096f9cced 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 +20241205,2770,2860,2880,2770,148232,417511040,00,0.00,N,5,-110, 20241204,2880,2800,2990,2800,186497,536901765,00,0.00,N,5,-30, 20241203,2910,2840,2920,2840,124347,359017610,00,0.00,N,2,75, 20241202,2835,2910,2925,2830,122289,349320945,00,0.00,N,5,-50, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index f8aa7ddaded9..90e77adde4de 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 +20241205,5120,5150,5180,5100,23317,119442410,00,0.00,N,5,-30, 20241204,5150,5130,5170,5130,6580,33860310,00,0.00,N,5,-30, 20241203,5180,5180,5230,5140,13977,72362140,00,0.00,N,3,0, 20241202,5180,5110,5230,5110,9966,51481680,00,0.00,N,2,20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 3bba35edd053..bd4effc1a2de 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 +20241205,25750,26700,26850,25750,891008,23326562400,00,0.00,N,5,-900, 20241204,26650,27300,27450,26450,1496818,40282547850,00,0.00,N,5,-1150, 20241203,27800,27550,27950,27450,688726,19104945800,00,0.00,N,2,400, 20241202,27400,27600,27750,27350,493633,13578961850,00,0.00,N,5,-50, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index dfafaa4736a5..df90261ec608 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 +20241205,10310,10330,10380,10230,361,3719550,00,0.00,N,5,-70, 20241204,10380,10160,10620,10120,878,9023830,00,0.00,N,2,110, 20241203,10270,10090,10400,10090,1024,10493440,00,0.00,N,2,30, 20241202,10240,10500,10620,10030,1332,13729810,00,0.00,N,5,-430, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 7c5801aca4da..050c98c8df64 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 +20241205,392000,403000,408000,390000,221387,87156183500,00,0.00,N,5,-21500, 20241204,413500,418000,421500,402500,235861,97028769500,00,0.00,N,5,-21500, 20241203,435000,401500,435000,401000,176469,74082997212,00,0.00,N,2,37500, 20241202,397500,398500,402500,394500,123758,49253687750,00,0.00,N,2,5000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 53248c0ae097..d8dd69646474 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 +20241205,25650,26350,26550,25600,27058,700229000,00,0.00,N,5,-1450, 20241204,27100,27300,28750,26600,150242,4144835900,00,0.00,N,2,850, 20241203,26250,25800,26250,25800,4674,121444850,00,0.00,N,2,300, 20241202,25950,26300,26350,25650,4617,120032600,00,0.00,N,5,-150, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 1f02e632952d..39ce7a20ade8 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 +20241205,24400,25000,25000,24250,4672,114229300,00,0.00,N,5,-200, 20241204,24600,25000,25100,24400,5435,134489400,00,0.00,N,5,-600, 20241203,25200,25600,25750,24850,1236,31155000,00,0.00,N,2,100, 20241202,25100,25400,25750,24800,4180,104884550,00,0.00,N,5,-400, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 9b1fe98d28b3..75888beb24fd 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 +20241205,27450,28850,28900,27300,5727591,160030340150,00,0.00,N,5,-1400, 20241204,28850,29000,29200,28650,215513,6228257400,00,0.00,N,5,-600, 20241203,29450,30300,30600,29150,244122,7218950800,00,0.00,N,5,-300, 20241202,29750,30150,30450,29550,201269,6022185950,00,0.00,N,5,-150, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index af6b26d70c90..f82e06afe901 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 +20241205,431,452,480,428,1412633,622417975,00,0.00,N,5,-25, 20241204,456,450,470,436,2232303,1012387944,00,0.00,N,5,-7, 20241203,463,446,471,446,529959,243971688,00,0.00,N,2,11, 20241202,452,470,473,451,634376,289972223,00,0.00,N,5,-14, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index f252620cb9ab..f4c11ce6c8b8 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 +20241205,5190,5250,5300,5090,597678,3106848550,00,0.00,N,5,-70, 20241204,5260,5400,5580,5110,3176630,17007891250,00,0.00,N,2,240, 20241203,5020,5160,5220,4980,684861,3554110340,00,0.00,N,2,10, 20241202,5010,4940,5060,4935,467810,2337492365,00,0.00,N,2,55, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 58f56a42364f..b342aae70ede 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 +20241205,18150,18430,18430,18060,312,5671900,00,0.00,N,5,-300, 20241204,18450,18510,18510,18040,358,6569430,00,0.00,N,5,-60, 20241203,18510,18300,18850,18300,376,6972190,00,0.00,N,5,-350, 20241202,18860,18300,19500,18250,674,12485410,00,0.00,N,2,360, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 83d2be2f6a32..cf5208c913bc 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 +20241205,6370,6320,6380,6310,15288,96793370,00,0.00,N,5,-10, 20241204,6380,6260,6380,6260,24834,156669850,00,0.00,N,2,40, 20241203,6340,6360,6370,6280,14282,90185330,00,0.00,N,2,20, 20241202,6320,6390,6400,6320,14990,95154980,00,0.00,N,5,-40, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index b75cfc359f6e..34827ce3073d 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 +20241205,31750,32850,32850,31650,170043,5456676150,00,0.00,N,5,-1050, 20241204,32800,31700,32800,31200,224000,7203152650,00,0.00,N,5,-50, 20241203,32850,29950,32850,29950,310697,9756300300,00,0.00,N,2,2600, 20241202,30250,31350,31700,30150,218442,6695096400,00,0.00,N,5,-1150, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 57084f92c903..07e636d15d11 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 +20241205,939,936,975,936,36585,34549173,00,0.00,N,5,-2, 20241204,941,936,1029,931,118253,112948003,00,0.00,N,5,-10, 20241203,951,941,959,922,43719,41222514,00,0.00,N,2,1, 20241202,950,931,1050,927,84546,81722341,00,0.00,N,2,17, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 29ce81ba2367..1b9f77592786 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 +20241205,885,897,897,864,63685,55871763,00,0.00,N,5,-8, 20241204,893,897,897,878,45245,40217983,00,0.00,N,5,-6, 20241203,899,883,915,883,207910,187395109,00,0.00,N,2,20, 20241202,879,898,898,871,41440,36632170,00,0.00,N,5,-1, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index da1c1eb6c60f..6cae01028f62 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 +20241205,95500,97100,97200,94600,65401,6236242400,00,0.00,N,5,-2100, 20241204,97600,98700,98700,96300,76367,7454570600,00,0.00,N,5,-2000, 20241203,99600,95600,100000,95300,91596,9037027700,00,0.00,N,2,4700, 20241202,94900,97100,97300,94500,45305,4315656200,00,0.00,N,5,-1100, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 857ab54c7fc8..12bae5757e27 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 +20241205,23250,23500,23800,23050,53538,1243435600,00,0.00,N,5,-250, 20241204,23500,23500,23750,22800,99685,2326375550,00,0.00,N,5,-400, 20241203,23900,23200,24000,23200,70434,1672779700,00,0.00,N,2,650, 20241202,23250,23700,23750,23100,57944,1351322850,00,0.00,N,5,-300, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index eae5c6bbc4ed..47766ba490a3 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 +20241205,5190,5250,5380,5150,3268,17020430,00,0.00,N,5,-70, 20241204,5260,5290,5340,5160,3055,16047310,00,0.00,N,5,-80, 20241203,5340,5310,5350,5300,1266,6730400,00,0.00,N,5,-40, 20241202,5380,5410,5450,5350,1385,7466400,00,0.00,N,5,-100, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index c20e13736d87..09532072b697 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 +20241205,35000,35900,35900,34600,3770,131497950,00,0.00,N,2,200, 20241204,34800,34150,35250,33950,2899,100672400,00,0.00,N,2,50, 20241203,34750,35800,37050,34050,79226,2623218700,00,0.00,N,5,-1150, 20241202,35900,32850,36150,32350,15875,555852550,00,0.00,N,2,2950, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 857dd7799462..8a624615425d 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 +20241205,28000,28200,28250,27900,100992,2832743850,00,0.00,N,5,-200, 20241204,28200,28900,29050,28050,165724,4697523650,00,0.00,N,5,-1100, 20241203,29300,28600,29400,28500,149781,4358173950,00,0.00,N,2,900, 20241202,28400,28800,28850,28100,72130,2045890550,00,0.00,N,5,-150, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index f6e496e4bd8d..ed021481491a 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 +20241205,126200,127300,127600,126200,1132,143817600,00,0.00,N,5,-1100, 20241204,127300,126900,128200,126800,2213,281512500,00,0.00,N,5,-2500, 20241203,129800,129400,129900,129200,402,52120900,00,0.00,N,2,800, 20241202,129000,130100,130900,128300,617,79562400,00,0.00,N,5,-1100, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 8594e1b05b94..820d0d165acd 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241205,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20241204,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241203,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241202,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20241129,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 5d7ea7e0bba0..ead407abb1d2 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 +20241205,2645,2720,2755,2610,1152361,3046219970,00,0.00,N,5,-75, 20241204,2720,2745,2785,2690,1040579,2833504930,00,0.00,N,5,-95, 20241203,2815,2610,2820,2610,1045578,2857168380,00,0.00,N,2,190, 20241202,2625,2700,2705,2590,913654,2410868950,00,0.00,N,5,-45, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 2b7820198f98..037402663c46 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 +20241205,640,620,680,597,254236,161603878,00,0.00,N,2,20, 20241204,620,618,625,589,187479,113342016,00,0.00,N,5,-5, 20241203,625,625,640,623,47824,30135363,00,0.00,N,5,-5, 20241202,630,626,646,600,116844,71989418,00,0.00,N,3,0, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 4e792c3e1756..6427966b86f8 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 +20241205,7280,7260,7290,7240,32360,235062090,00,0.00,N,2,30, 20241204,7250,7200,7300,7180,67845,490885840,00,0.00,N,5,-110, 20241203,7360,7340,7380,7320,14540,106991000,00,0.00,N,2,10, 20241202,7350,7400,7450,7310,22902,168446330,00,0.00,N,5,-50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 7277879145ce..fb8261105f7b 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 +20241205,2635,2640,2690,2585,1713405,4520888535,00,0.00,N,2,50, 20241204,2585,2835,2855,2570,4513687,12009208050,00,0.00,N,5,-365, 20241203,2950,2815,2955,2815,875407,2534891610,00,0.00,N,2,115, 20241202,2835,2900,2990,2810,1645278,4709662175,00,0.00,N,5,-130, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 5fbb3ac9aa1b..2cb5b32e8be6 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 +20241205,7370,7950,8070,7320,115035,879459520,00,0.00,N,5,-570, 20241204,7940,7870,8760,7640,269309,2217589350,00,0.00,N,5,-50, 20241203,7990,7950,8130,7770,56375,446346130,00,0.00,N,2,10, 20241202,7980,8170,8320,7970,58443,474344130,00,0.00,N,5,-190, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index da5771d4e522..f553bee82301 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 +20241205,26000,26750,26750,25700,3496,90644150,00,0.00,N,5,-450, 20241204,26450,26100,26800,26100,3693,97226100,00,0.00,N,2,50, 20241203,26400,25950,26500,25700,1622,41937800,00,0.00,N,2,600, 20241202,25800,26350,26350,25500,4100,105930450,00,0.00,N,5,-350, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 352e145d758b..43ea43d8fdd8 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 +20241205,430,437,443,426,93815,40759524,00,0.00,N,5,-10, 20241204,440,434,440,430,41700,18144212,00,0.00,N,2,3, 20241203,437,436,443,436,46996,20654452,00,0.00,N,5,-2, 20241202,439,433,440,430,20730,9009080,00,0.00,N,2,3, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index b01fe65b5330..344c02d6979e 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 +20241205,7860,7920,8000,7840,120890,955164690,00,0.00,N,5,-50, 20241204,7910,7960,8150,7870,337021,2685021230,00,0.00,N,5,-290, 20241203,8200,7940,8250,7940,183117,1484485670,00,0.00,N,2,260, 20241202,7940,8120,8250,7940,264928,2132892900,00,0.00,N,5,-130, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 3e0b881c2ba8..fe497887f79f 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 +20241205,1483,1505,1509,1470,249353,370245907,00,0.00,N,5,-17, 20241204,1500,1502,1530,1499,457614,689794741,00,0.00,N,5,-32, 20241203,1532,1533,1553,1521,341926,524884425,00,0.00,N,5,-8, 20241202,1540,1586,1615,1538,301235,469386054,00,0.00,N,5,-23, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 63a18ba4b484..3f90a4a35c8c 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 +20241205,2340,2555,2560,2340,3190618,7701739970,00,0.00,N,5,-290, 20241204,2630,2475,2835,2455,15661371,41401503805,00,0.00,N,2,10, 20241203,2620,2530,2620,2530,497676,1286362955,00,0.00,N,2,90, 20241202,2530,2610,2655,2465,1124060,2833657425,00,0.00,N,5,-120, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 1db0ca5c9880..52c1d63fd3e6 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 +20241205,3705,3815,3820,3680,118560,443451020,00,0.00,N,5,-85, 20241204,3790,3800,3875,3770,138236,526585460,00,0.00,N,5,-115, 20241203,3905,3810,3920,3810,85934,333874080,00,0.00,N,2,45, 20241202,3860,3950,4000,3750,168154,649765760,00,0.00,N,5,-85, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index f65d09fb1187..b8a0520c012d 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 +20241205,3440,3395,3455,3395,1114,3795250,00,0.00,N,2,45, 20241204,3395,3360,3450,3300,4764,16084065,00,0.00,N,5,-10, 20241203,3405,3370,3425,3370,2082,7058300,00,0.00,N,2,35, 20241202,3370,3535,3565,3370,22817,78953025,00,0.00,N,5,-235, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 3dec9609ce28..3894e150972b 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 +20241205,20050,20950,21150,19710,306603,6168324460,00,0.00,N,5,-900, 20241204,20950,22200,22450,20900,197412,4222446700,00,0.00,N,5,-1600, 20241203,22550,22850,23350,22500,132454,3028640750,00,0.00,N,2,50, 20241202,22500,23200,23400,22500,129672,2954242450,00,0.00,N,5,-500, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 5abf519ce35d..99210741da5d 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 +20241205,11010,11110,11200,10770,1025905,11247170440,00,0.00,N,3,0, 20241204,11010,11240,11300,10880,1734606,19194154420,00,0.00,N,5,-370, 20241203,11380,11020,11450,11000,1226510,13878501290,00,0.00,N,2,360, 20241202,11020,11390,11590,11020,1170019,13053983430,00,0.00,N,5,-290, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 0b99958684f8..1c1ba7c1a596 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 +20241205,25850,26250,26300,25500,595594,15374804650,00,0.00,N,5,-450, 20241204,26300,26850,27050,26100,679399,17928531400,00,0.00,N,5,-1000, 20241203,27300,26700,27300,26650,431129,11683871900,00,0.00,N,2,800, 20241202,26500,26500,26800,26400,328894,8738246300,00,0.00,N,5,-100, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index b33101c3e1c0..f5bd19678bea 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 +20241205,29950,29650,30250,29650,676,20240800,00,0.00,N,5,-150, 20241204,30100,29550,30250,29400,329,9842950,00,0.00,N,2,150, 20241203,29950,29700,30200,29700,420,12593250,00,0.00,N,2,50, 20241202,29900,30650,30650,29900,383,11489100,00,0.00,N,5,-300, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index ff2b63772f13..dc4a9c89f080 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 +20241205,869,949,971,865,29768336,27097535079,00,0.00,N,5,-83, 20241204,952,950,1110,948,41268552,41599457037,00,0.00,N,5,-70, 20241203,1022,1030,1075,1015,10949181,11315491143,00,0.00,N,5,-24, 20241202,1046,1025,1118,994,27184108,28589311220,00,0.00,N,5,-9, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 143bdfd90eac..0805c94fa5db 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 +20241205,7590,7500,7640,7500,92751,698658140,00,0.00,N,5,-60, 20241204,7650,7630,7700,7550,71317,542743840,00,0.00,N,5,-100, 20241203,7750,7560,7780,7560,125851,965635960,00,0.00,N,2,200, 20241202,7550,7590,7650,7500,93172,703632210,00,0.00,N,5,-40, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index c2fd34794487..b5e8043f3982 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 +20241205,492,495,497,492,623001,307220867,00,0.00,N,5,-5, 20241204,497,495,498,491,1175202,580029704,00,0.00,N,5,-4, 20241203,501,493,503,491,1223884,609979456,00,0.00,N,2,8, 20241202,493,500,501,493,824722,408349653,00,0.00,N,5,-3, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index ed016a904ee7..597acb317469 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 +20241205,758,763,768,750,134282,101868743,00,0.00,N,5,-4, 20241204,762,753,776,748,326283,248472469,00,0.00,N,5,-16, 20241203,778,775,785,767,111667,86762787,00,0.00,N,2,1, 20241202,777,796,796,773,184835,144234123,00,0.00,N,5,-19, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index a1128bbad430..917ec860291d 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,42500,42500,42500,42500,0,0,00,0.00,Y,3,0, +20241205,42500,42500,42500,42500,0,0,00,0.00,Y,3,0, +20241204,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241203,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241202,42500,42500,42500,42500,0,0,00,0.00,Y,0,0, 20241129,42500,42500,42500,42500,0,0,00,0.00,N,0,0, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 96904a2aab2c..d9ba8b0aad2a 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 +20241205,6730,6800,6800,6720,8472,56956050,00,0.00,N,5,-70, 20241204,6800,6820,6900,6600,29590,199436350,00,0.00,N,5,-20, 20241203,6820,6790,6820,6710,3991,27126990,00,0.00,N,2,110, 20241202,6710,6840,6850,6710,7513,50636770,00,0.00,N,5,-130, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 03fba7092ea1..c743119644b4 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 +20241205,10100,10000,10190,10000,9339,94567520,00,0.00,N,5,-90, 20241204,10190,10100,10190,9910,15464,155310320,00,0.00,N,2,90, 20241203,10100,9970,10120,9930,12156,122195230,00,0.00,N,2,40, 20241202,10060,10240,10260,9970,10611,107006530,00,0.00,N,5,-220, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 6258696d1bfa..2f814a5e3473 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 +20241205,8660,8540,8700,8540,7184,61856760,00,0.00,N,2,130, 20241204,8530,8540,8720,8530,3911,33687570,00,0.00,N,5,-80, 20241203,8610,8540,8790,8540,5018,43349830,00,0.00,N,2,70, 20241202,8540,8560,8600,8540,6864,58634040,00,0.00,N,3,0, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 855ea60e6d3f..eb787ac7af98 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 +20241205,25650,27850,27900,25650,1638757,43819728500,00,0.00,N,5,-50, 20241204,25700,26050,27000,25050,1605163,41564145050,00,0.00,N,5,-1300, 20241203,27000,28050,28400,26800,4191649,111022715500,00,0.00,N,5,-2400, 20241202,29400,29850,32450,29400,1293655,39762148850,00,0.00,N,5,-100, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 1dcf735dad75..b9a5a8f7a9d5 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 +20241205,465,474,474,459,127746,59188421,00,0.00,N,5,-3, 20241204,468,490,493,465,469850,223386196,00,0.00,N,5,-27, 20241203,495,497,505,483,298054,146901765,00,0.00,N,5,-3, 20241202,498,521,521,496,133384,66677059,00,0.00,N,5,-12, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index bcdd046bb586..f347e0de0c7c 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 +20241205,49300,49800,50200,49250,4119,204402300,00,0.00,N,5,-500, 20241204,49800,49200,50600,49200,2565,127628250,00,0.00,N,5,-1300, 20241203,51100,49950,51200,49950,535,27085950,00,0.00,N,2,1100, 20241202,50000,51800,51800,49850,1685,84672800,00,0.00,N,5,-1300, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index deff23a86bbf..6bfb2ef16f0b 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 +20241205,20000,20450,20500,19980,165783,3335570320,00,0.00,N,5,-700, 20241204,20700,20500,21400,20300,680810,14196648800,00,0.00,N,2,200, 20241203,20500,20400,20600,20300,86682,1776226400,00,0.00,N,2,450, 20241202,20050,20450,20550,20050,77517,1562561200,00,0.00,N,5,-400, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 122407dc3853..a8d33a31d73b 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 +20241205,76200,77700,78900,76200,3622,278142500,00,0.00,N,5,-1500, 20241204,77700,77800,78800,77300,2376,185445800,00,0.00,N,5,-1200, 20241203,78900,76700,79000,76700,3902,303717700,00,0.00,N,2,2200, 20241202,76700,77700,77700,76600,2676,206117800,00,0.00,N,5,-800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 75262a18a290..6b768ba23b6e 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 +20241205,4150,4270,4275,4140,510013,2137699630,00,0.00,N,5,-120, 20241204,4270,4270,4295,4230,484798,2067755335,00,0.00,N,5,-80, 20241203,4350,4335,4380,4305,340702,1483641065,00,0.00,N,2,50, 20241202,4300,4345,4350,4240,496838,2127768015,00,0.00,N,5,-45, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index ef30b4a841ad..7e1c3b43fed7 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 +20241205,11810,12020,12080,11710,55820,660041400,00,0.00,N,5,-210, 20241204,12020,12000,12240,11900,71411,860153360,00,0.00,N,5,-200, 20241203,12220,11890,12250,11890,39468,479114830,00,0.00,N,2,300, 20241202,11920,12000,12060,11860,32952,392558230,00,0.00,N,5,-70, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 2c20d00cccf6..39e86aee71b3 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 +20241205,14200,14360,14580,14200,2207,31437150,00,0.00,N,5,-560, 20241204,14760,14210,14790,14210,1802,25958770,00,0.00,N,5,-30, 20241203,14790,14710,14790,14600,1287,18843930,00,0.00,N,2,80, 20241202,14710,14780,14930,14710,1152,16972260,00,0.00,N,5,-220, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index dcf2654ad55a..adb0d865dd7c 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 +20241205,1992,2045,2060,1991,344136,690722783,00,0.00,N,5,-53, 20241204,2045,2075,2100,2025,418886,857184445,00,0.00,N,5,-75, 20241203,2120,2045,2160,2045,329169,692457345,00,0.00,N,2,65, 20241202,2055,2135,2150,2055,451191,946328960,00,0.00,N,5,-75, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 39e306e7455f..ab74bc0020c8 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 +20241205,2705,2760,2785,2690,193090,526047905,00,0.00,N,5,-60, 20241204,2765,2810,2815,2755,212539,590305835,00,0.00,N,5,-50, 20241203,2815,2785,2820,2780,86629,242687025,00,0.00,N,2,30, 20241202,2785,2835,2835,2785,145633,407767925,00,0.00,N,5,-50, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index b5805723600b..6414826e69e6 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 +20241205,15630,15760,15760,15620,55603,871827180,00,0.00,N,5,-140, 20241204,15770,16090,16130,15680,105924,1681269130,00,0.00,N,5,-400, 20241203,16170,16190,16300,16110,66598,1077561420,00,0.00,N,2,100, 20241202,16070,16170,16190,15950,56022,898321840,00,0.00,N,5,-60, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 1d1fc0e6ac0e..810b90cac618 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 +20241205,1500,1584,1584,1500,51478,78641530,00,0.00,N,5,-84, 20241204,1584,1501,1599,1484,146072,222184891,00,0.00,N,5,-17, 20241203,1601,1637,1647,1590,42796,69116995,00,0.00,N,5,-61, 20241202,1662,1630,1703,1578,76126,124708762,00,0.00,N,3,0, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index c91a7011e1d2..13dd4097a293 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 +20241205,25750,25800,26300,25300,45825,1184755650,00,0.00,N,5,-50, 20241204,25800,26000,26350,24600,52568,1358099100,00,0.00,N,5,-850, 20241203,26650,26250,26750,26200,22494,597556900,00,0.00,N,2,350, 20241202,26300,26350,26800,26250,25194,664093600,00,0.00,N,5,-300, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index cc8f84a62482..20715bd27e74 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 +20241205,2890,2795,2950,2760,738146,2121945205,00,0.00,N,2,135, 20241204,2755,2735,2985,2695,957615,2733437025,00,0.00,N,5,-80, 20241203,2835,2805,2845,2730,196538,545099270,00,0.00,N,2,30, 20241202,2805,2890,2890,2785,292537,826903240,00,0.00,N,5,-95, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 80a2c4cafa5b..e44932d242fc 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 +20241205,21200,21150,21550,21000,8572,181021150,00,0.00,N,2,50, 20241204,21150,21000,21950,21000,23279,499480050,00,0.00,N,5,-250, 20241203,21400,20900,21400,20900,4882,103571000,00,0.00,N,2,500, 20241202,20900,21050,21400,20850,5430,113882100,00,0.00,N,5,-300, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index de50b6a47bd2..bd8dd5f9d52d 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 +20241205,13700,13600,14160,13410,67171,925709590,00,0.00,N,2,150, 20241204,13550,13690,13750,13400,40619,549739640,00,0.00,N,5,-310, 20241203,13860,13930,14030,13790,25189,349415630,00,0.00,N,5,-60, 20241202,13920,14000,14860,13760,115187,1631364380,00,0.00,N,2,150, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 05e22528d34f..2c7d9df254ae 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 +20241205,239500,242500,244500,237500,1694,405816500,00,0.00,N,5,-3500, 20241204,243000,241000,245000,241000,1617,392818500,00,0.00,N,5,-2000, 20241203,245000,245000,245000,242000,849,206853000,00,0.00,N,2,1000, 20241202,244000,247500,247500,242500,1832,446748500,00,0.00,N,5,-3000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 6795285c2db7..a2c8d6578cca 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 +20241205,905,950,1044,892,1895055,1834968692,00,0.00,N,5,-69, 20241204,974,834,1037,820,6758232,6450289831,00,0.00,N,2,176, 20241203,798,789,813,776,190171,152206412,00,0.00,N,2,9, 20241202,789,788,809,775,423602,332655767,00,0.00,N,5,-24, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 80475fee5ff4..bbf3264b41ba 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 +20241205,8940,8950,8990,8900,22502,201158870,00,0.00,N,3,0, 20241204,8940,8810,9000,8810,62492,555808740,00,0.00,N,5,-80, 20241203,9020,9070,9070,8970,20316,182856000,00,0.00,N,2,20, 20241202,9000,9080,9140,9000,31990,288964220,00,0.00,N,5,-170, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 18e6698f1df3..acc591463488 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 +20241205,2685,2820,2845,2685,608286,1672497755,00,0.00,N,5,-140, 20241204,2825,2790,2855,2775,455520,1278441385,00,0.00,N,5,-70, 20241203,2895,2760,2900,2760,597779,1708788840,00,0.00,N,2,105, 20241202,2790,2810,2850,2770,577957,1623729595,00,0.00,N,5,-25, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index ff3bd910bfda..320ab030777b 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 +20241205,6650,6690,6750,6640,45942,306153800,00,0.00,N,5,-50, 20241204,6700,6670,7160,6610,97200,651467440,00,0.00,N,5,-120, 20241203,6820,6680,6880,6670,35538,240594830,00,0.00,N,2,80, 20241202,6740,6850,6920,6730,50378,342112020,00,0.00,N,5,-110, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 0f41d3a9f4e8..24e461266d7b 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 +20241205,50300,50200,50600,50000,457,22978900,00,0.00,N,5,-100, 20241204,50400,50200,50400,49600,502,25122800,00,0.00,N,2,100, 20241203,50300,50000,50300,50000,672,33611000,00,0.00,N,3,0, 20241202,50300,50000,50900,49900,919,46408600,00,0.00,N,2,300, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 06ee7cbc1cd8..28264b35ad50 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 +20241205,2780,2740,2790,2725,332978,923277470,00,0.00,N,2,40, 20241204,2740,2705,2775,2700,150728,413232020,00,0.00,N,3,0, 20241203,2740,2715,2770,2715,168456,461757705,00,0.00,N,2,25, 20241202,2715,2725,2735,2705,71563,194446300,00,0.00,N,5,-20, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 0112b270ee04..0e6cd73dc372 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 +20241205,4430,4390,4430,4365,53635,236166455,00,0.00,N,3,0, 20241204,4430,4400,4430,4320,65305,286245065,00,0.00,N,5,-10, 20241203,4440,4400,4450,4350,98997,434937305,00,0.00,N,3,0, 20241202,4440,4450,4490,4330,101353,444652385,00,0.00,N,5,-40, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 0c4827722d6c..56046e68ce72 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 +20241205,1945,1999,2010,1921,7798,15292580,00,0.00,N,5,-54, 20241204,1999,2000,2020,1980,8696,17382810,00,0.00,N,5,-1, 20241203,2000,2005,2035,2000,5169,10376465,00,0.00,N,5,-5, 20241202,2005,2085,2095,2000,10191,20588240,00,0.00,N,5,-100, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 03cb5220dd33..2568fd1acbb5 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 +20241205,3910,3920,3980,3910,15654,61539150,00,0.00,N,5,-45, 20241204,3955,3990,3990,3840,13404,52473660,00,0.00,N,5,-5, 20241203,3960,3975,3990,3940,14923,59083145,00,0.00,N,5,-25, 20241202,3985,3990,4000,3950,10261,40777700,00,0.00,N,5,-5, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 5c09b031b6f3..f2cfd0384946 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 +20241205,18120,18210,18570,18040,15313,277362230,00,0.00,N,5,-180, 20241204,18300,18460,18460,18100,22857,415611420,00,0.00,N,5,-230, 20241203,18530,18310,18550,18310,11047,203818230,00,0.00,N,2,250, 20241202,18280,18240,18350,18230,15436,281722950,00,0.00,N,2,10, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 7c5268f7d1b8..e76b61f3e8e1 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 +20241205,3215,3250,3570,3215,391092,1309565565,00,0.00,N,5,-30, 20241204,3245,3120,3310,3120,266449,857773460,00,0.00,N,2,125, 20241203,3120,3100,3120,3050,28862,88878125,00,0.00,N,2,30, 20241202,3090,3100,3105,3030,58758,179857955,00,0.00,N,5,-10, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 4a1135535312..8c88edfde84d 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 +20241205,7450,7310,7450,7100,234073,1693635800,00,0.00,N,2,80, 20241204,7370,7380,7470,7110,290664,2120378960,00,0.00,N,5,-130, 20241203,7500,7690,7740,7500,188893,1436442830,00,0.00,N,5,-190, 20241202,7690,7860,7900,7690,139457,1080671370,00,0.00,N,5,-220, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index d5ad13f1ba53..d7717d38dbd7 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 +20241205,18510,18700,18700,18400,12848,237568950,00,0.00,N,5,-80, 20241204,18590,18550,18800,18410,27243,505813730,00,0.00,N,5,-360, 20241203,18950,18900,19050,18900,7266,137684000,00,0.00,N,2,60, 20241202,18890,18940,19000,18800,13754,259497810,00,0.00,N,5,-110, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 65d5a6aa5f87..51e36099c222 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 +20241205,6360,6390,6420,6260,63384,402976770,00,0.00,N,5,-70, 20241204,6430,6170,6520,6140,91248,578737430,00,0.00,N,2,160, 20241203,6270,6150,6320,6150,41743,260213330,00,0.00,N,2,40, 20241202,6230,6270,6310,6150,41888,259913430,00,0.00,N,5,-40, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 30325542cf1d..7789604f1952 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 +20241205,514,524,525,513,692380,358652220,00,0.00,N,5,-8, 20241204,522,520,538,517,958761,501103431,00,0.00,N,5,-12, 20241203,534,520,541,520,574008,305716337,00,0.00,N,2,12, 20241202,522,527,535,518,629665,332143642,00,0.00,N,5,-5, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index eb15ac6a7090..57607063914b 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 +20241205,230500,234500,236000,229000,15037,3477960000,00,0.00,N,5,-4000, 20241204,234500,240000,240500,231000,38033,8929871000,00,0.00,N,5,-9000, 20241203,243500,238000,244000,238000,17745,4295613500,00,0.00,N,2,7500, 20241202,236000,241000,241500,234500,17129,4062740000,00,0.00,N,5,-5500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 50a0f2a12744..4ce6ea79bd37 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 +20241205,12420,12420,12520,12350,30075,372852150,00,0.00,N,5,-40, 20241204,12460,12520,12790,12360,55333,691132680,00,0.00,N,5,-410, 20241203,12870,12600,12870,12550,30183,384241620,00,0.00,N,2,300, 20241202,12570,12720,12790,12460,34722,435463980,00,0.00,N,5,-150, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 9e7bbc847112..cf8bc02f13cf 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 +20241205,2860,2755,3115,2650,5568097,16163556980,00,0.00,N,3,0, 20241204,2860,2620,3250,2615,12672136,37763915045,00,0.00,N,2,220, 20241203,2640,2615,2690,2545,2735801,7154029380,00,0.00,N,5,-80, 20241202,2720,2845,2910,2635,3446302,9464559070,00,0.00,N,5,-135, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index acf28177eab5..dc36a71c32c9 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 +20241205,5380,5310,5890,5310,6401,34588460,00,0.00,N,2,20, 20241204,5360,5500,5500,5260,8355,44388550,00,0.00,N,5,-140, 20241203,5500,5810,5810,5440,9373,52010910,00,0.00,N,5,-20, 20241202,5520,5590,5690,5470,7026,39135660,00,0.00,N,2,80, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 36eb5ebdbd46..6613a17ec2bf 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 +20241205,1098,1091,1098,1088,32553,35530780,00,0.00,N,2,7, 20241204,1091,1100,1100,1090,59480,64871158,00,0.00,N,5,-13, 20241203,1104,1108,1108,1100,5847,6436868,00,0.00,N,5,-4, 20241202,1108,1103,1108,1094,86667,95044465,00,0.00,N,2,3, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 06bbc6f36835..0183cac87d67 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 +20241205,9100,9100,9110,8880,9656,86004570,00,0.00,N,2,80, 20241204,9020,9040,9140,8870,8820,78890880,00,0.00,N,5,-50, 20241203,9070,9090,9180,9050,5512,50032290,00,0.00,N,5,-20, 20241202,9090,9220,9230,9080,3493,31886210,00,0.00,N,5,-70, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 286a93de4c94..aae26a122297 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 +20241205,169600,169900,169900,168000,25,4214500,00,0.00,N,5,-900, 20241204,170500,170600,170600,168600,90,15232600,00,0.00,N,5,-2700, 20241203,173200,170000,181500,170000,33,5753700,00,0.00,N,2,3200, 20241202,170000,170300,174500,169600,70,11902800,00,0.00,N,2,300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index c6a522baf9c8..560ae4ff1462 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 +20241205,8110,8300,8350,8100,3041,24843920,00,0.00,N,5,-190, 20241204,8300,8090,8570,8080,3087,25362110,00,0.00,N,2,120, 20241203,8180,8020,8690,8020,3961,32787930,00,0.00,N,2,80, 20241202,8100,8490,8710,8000,4727,38731370,00,0.00,N,5,-370, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index c2844815f5ee..2a98397efd24 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 +20241205,630,625,760,601,26195740,17629215516,00,0.00,N,2,29, 20241204,601,590,601,550,8876252,5230115207,00,0.00,N,1,138, 20241203,463,472,472,449,77337,35477491,00,0.00,N,5,-9, 20241202,472,471,476,456,143463,66745171,00,0.00,N,5,-4, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index be0999ef5899..34fd61e51f49 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 +20241205,722,700,733,700,50271,35778880,00,0.00,N,2,13, 20241204,709,722,731,700,57837,41071998,00,0.00,N,5,-14, 20241203,723,699,728,699,72588,51699030,00,0.00,N,2,20, 20241202,703,722,722,703,35562,25207801,00,0.00,N,5,-27, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 261257582485..826764069d39 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 +20241205,1300,1370,1370,1285,13594,17854469,00,0.00,N,5,-5, 20241204,1305,1313,1325,1280,10685,13883103,00,0.00,N,5,-22, 20241203,1327,1320,1330,1310,22986,30287671,00,0.00,N,2,8, 20241202,1319,1333,1355,1319,17139,22741983,00,0.00,N,5,-27, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 4e629138c956..91d8a09cb3c6 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 +20241205,1408,1410,1412,1383,208560,291112108,00,0.00,N,3,0, 20241204,1408,1406,1424,1394,434368,610042753,00,0.00,N,5,-22, 20241203,1430,1413,1440,1413,102038,145463621,00,0.00,N,2,3, 20241202,1427,1432,1470,1421,230805,331364405,00,0.00,N,5,-28, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index ff5a405e7773..6b07bca49691 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 +20241205,32300,33850,34050,32150,153388,5062775000,00,0.00,N,5,-1250, 20241204,33550,34000,35050,33150,206202,6974861050,00,0.00,N,5,-1600, 20241203,35150,34300,35300,34150,146664,5106258100,00,0.00,N,2,1150, 20241202,34000,34800,36150,33750,160234,5574924300,00,0.00,N,5,-750, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index d12d44baa1aa..223d7466da7b 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 +20241205,5130,5180,5320,5000,275272,1423803230,00,0.00,N,5,-50, 20241204,5180,5110,5290,5090,289094,1492727630,00,0.00,N,5,-140, 20241203,5320,5110,5340,5110,158398,830884100,00,0.00,N,2,140, 20241202,5180,5450,5480,5180,276566,1461697700,00,0.00,N,5,-240, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index ada9b70b744e..38361a1db734 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 +20241205,1055,1074,1085,1051,401739,426384106,00,0.00,N,5,-25, 20241204,1080,1068,1096,1067,319794,343770231,00,0.00,N,5,-25, 20241203,1105,1065,1145,1065,639476,703590846,00,0.00,N,2,29, 20241202,1076,1104,1122,1076,487156,530984974,00,0.00,N,5,-24, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index c5825e8b4fa8..0df38b24a9c5 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 +20241205,769,781,788,761,184536,142275041,00,0.00,N,5,-3, 20241204,772,770,793,757,419563,325135475,00,0.00,N,3,0, 20241203,772,759,773,759,120913,92628615,00,0.00,N,2,7, 20241202,765,782,788,757,325460,249393592,00,0.00,N,5,-17, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 5431dc060a5e..08c20d2503f6 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 +20241205,21700,22300,22400,21700,99572,2189256700,00,0.00,N,5,-550, 20241204,22250,22200,22750,22050,151729,3376535350,00,0.00,N,5,-600, 20241203,22850,22350,22950,22350,155093,3538263100,00,0.00,N,2,700, 20241202,22150,22250,22500,21950,81155,1800545350,00,0.00,N,2,50, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index bca531fada87..b57621d6e9f0 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 +20241205,5100,5310,5310,5100,39219,202404990,00,0.00,N,5,-130, 20241204,5230,5230,5400,5200,70023,367701600,00,0.00,N,5,-140, 20241203,5370,5230,5370,5230,23003,122284330,00,0.00,N,2,110, 20241202,5260,5380,5480,5250,48886,259910850,00,0.00,N,5,-160, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 39ce6f725dc1..c7be7b8872d1 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 +20241205,12880,13010,13010,12750,36010,462363610,00,0.00,N,5,-130, 20241204,13010,12810,13090,12800,29616,385094340,00,0.00,N,5,-10, 20241203,13020,12790,13040,12780,12644,162915950,00,0.00,N,2,220, 20241202,12800,12950,12960,12770,9093,116966200,00,0.00,N,5,-200, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index ebe98bb0be1c..692bc03b711a 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 +20241205,2540,2585,2585,2405,20781,51131670,00,0.00,N,2,20, 20241204,2520,2520,2530,2420,6423,15989055,00,0.00,N,5,-20, 20241203,2540,2480,2570,2455,14243,35641960,00,0.00,N,2,50, 20241202,2490,2635,2640,2450,25608,64475640,00,0.00,N,5,-145, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 7ed01ef0e645..f7cad210c390 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 +20241205,195100,199500,199500,191200,2336,453580900,00,0.00,N,5,-2000, 20241204,197100,196500,199600,192000,1721,339156500,00,0.00,N,2,100, 20241203,197000,194200,198900,191100,2159,424521400,00,0.00,N,2,2800, 20241202,194200,188900,194200,188800,1722,332653400,00,0.00,N,2,3100, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 6649e792f057..b3f2048020b9 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 +20241205,1150,1229,1229,1130,281417,330047037,00,0.00,N,5,-80, 20241204,1230,1229,1262,1200,175284,214658704,00,0.00,N,3,0, 20241203,1230,1292,1316,1203,335516,418700270,00,0.00,N,5,-62, 20241202,1292,1205,1384,1169,1063509,1364952958,00,0.00,N,2,87, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 4e6e6144f278..b0391509d7e6 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 +20241205,1140,1122,1156,1122,67222,76718589,00,0.00,N,2,18, 20241204,1122,1130,1135,1108,134199,150618037,00,0.00,N,5,-13, 20241203,1135,1145,1145,1122,37295,42302246,00,0.00,N,5,-10, 20241202,1145,1177,1196,1111,63478,74323695,00,0.00,N,5,-45, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 02ab4d2d1e97..1ca0ba40c0e1 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 +20241205,4435,4390,4480,4055,1640447,7060606640,00,0.00,N,2,55, 20241204,4380,4410,4530,4330,1372076,6073814830,00,0.00,N,5,-210, 20241203,4590,4430,4765,4415,3100510,14259243535,00,0.00,N,2,195, 20241202,4395,4425,4775,4355,5072397,23228638475,00,0.00,N,2,20, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 6fd51657f26a..5b9cc5aa6316 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 +20241205,1870,1870,1887,1856,6994,13046287,00,0.00,N,2,5, 20241204,1865,1860,1889,1860,24397,45550688,00,0.00,N,5,-3, 20241203,1868,1862,1894,1850,32159,60076917,00,0.00,N,2,6, 20241202,1862,1869,1880,1862,54194,101256436,00,0.00,N,5,-9, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 21e10e8a5078..31f2cc478570 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 +20241205,335500,346500,348000,334500,7187,2425773000,00,0.00,N,5,-9500, 20241204,345000,341000,347000,341000,3474,1196770000,00,0.00,N,5,-3500, 20241203,348500,346500,352000,343500,4525,1581253000,00,0.00,N,2,2500, 20241202,346000,344000,347500,340500,3731,1283681000,00,0.00,N,2,2500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 887d37900a2b..419a72a351bb 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 +20241205,2800,2915,2915,2780,137533,388805300,00,0.00,N,5,-120, 20241204,2920,2830,3050,2820,171230,492820630,00,0.00,N,5,-10, 20241203,2930,2900,2980,2820,160254,466953935,00,0.00,N,2,30, 20241202,2900,2980,3065,2880,231109,679840945,00,0.00,N,5,-10, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 5a5431bc3afa..effc489a4e95 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 +20241205,4510,4600,4640,4510,147795,676130710,00,0.00,N,5,-110, 20241204,4620,4600,4760,4565,173934,800784495,00,0.00,N,5,-70, 20241203,4690,4560,4715,4560,130278,609812445,00,0.00,N,2,95, 20241202,4595,4705,4735,4575,246464,1138059635,00,0.00,N,5,-105, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 624b5f19ec02..fe1734cfe1f8 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 +20241205,4660,4755,4770,4635,95770,448824935,00,0.00,N,5,-100, 20241204,4760,4765,4875,4700,174623,830513570,00,0.00,N,5,-140, 20241203,4900,4855,4905,4850,63867,311579370,00,0.00,N,2,40, 20241202,4860,4940,4950,4850,110478,538752255,00,0.00,N,5,-40, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 7e64e7fd2888..5cdaa8e8f23b 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 +20241205,173800,174000,177500,173000,2988,522829200,00,0.00,N,5,-1800, 20241204,175600,179600,181200,173000,7596,1339883700,00,0.00,N,5,-5600, 20241203,181200,177200,190000,176400,12508,2298626200,00,0.00,N,2,6400, 20241202,174800,173200,175500,171200,3764,654087300,00,0.00,N,2,3300, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 3ad245eacc02..d018e6a44d02 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 +20241205,715,725,746,705,673049,485754203,00,0.00,N,5,-10, 20241204,725,719,728,711,786144,564140129,00,0.00,N,5,-10, 20241203,735,725,758,725,540683,399967031,00,0.00,N,3,0, 20241202,735,734,740,714,542438,394172175,00,0.00,N,2,5, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index e081259e1ed9..e8a7f4d3802a 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 +20241205,8750,9030,9070,8710,74553,657018010,00,0.00,N,5,-200, 20241204,8950,9150,9500,8910,155386,1414354580,00,0.00,N,5,-610, 20241203,9560,9480,9680,9460,46997,448626230,00,0.00,N,2,70, 20241202,9490,9950,10040,9400,97278,936934200,00,0.00,N,5,-460, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 04655ad9b325..d3d33d1ff817 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 +20241205,2480,2485,2515,2470,15809,39468285,00,0.00,N,5,-10, 20241204,2490,2475,2505,2465,32407,80357105,00,0.00,N,5,-5, 20241203,2495,2500,2500,2475,8876,22136315,00,0.00,N,5,-5, 20241202,2500,2505,2520,2475,28174,70159240,00,0.00,N,5,-15, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 7ae06a9fd442..97f93150fef2 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 +20241205,20450,20750,20950,20150,46697,959470600,00,0.00,N,5,-500, 20241204,20950,21300,21500,20550,69993,1470874000,00,0.00,N,5,-700, 20241203,21650,20900,21750,20900,50462,1084078550,00,0.00,N,2,950, 20241202,20700,21400,21800,20500,59357,1238898550,00,0.00,N,5,-450, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 71b39cc2649d..a43af6bece8b 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 +20241205,14830,14750,14860,14700,4026,59471970,00,0.00,N,5,-30, 20241204,14860,14710,15000,14710,7959,117715230,00,0.00,N,5,-180, 20241203,15040,14800,15040,14800,5949,88584320,00,0.00,N,2,10, 20241202,15030,15370,15370,15030,3992,60665140,00,0.00,N,5,-90, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 28ab2f23652c..402361fa3bc4 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 +20241205,15900,16210,16350,15900,4276,68892860,00,0.00,N,5,-320, 20241204,16220,16490,16490,15580,9708,155709200,00,0.00,N,5,-280, 20241203,16500,16290,16600,16170,3893,63653380,00,0.00,N,2,350, 20241202,16150,16100,16300,16030,4036,65194570,00,0.00,N,2,50, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 1a03cf256a57..f384cff92943 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 +20241205,11600,10880,11920,10880,657739,7644132030,00,0.00,N,2,770, 20241204,10830,10920,11160,10610,255743,2768188490,00,0.00,N,5,-390, 20241203,11220,10900,11400,10900,249382,2805224270,00,0.00,N,2,210, 20241202,11010,11240,11460,11010,212727,2377379450,00,0.00,N,5,-220, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 07b486d065f8..5fb342fb39db 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 +20241205,7310,7400,7440,7250,50905,372303170,00,0.00,N,5,-90, 20241204,7400,7490,7500,7320,47563,351603150,00,0.00,N,5,-120, 20241203,7520,7440,7600,7430,18745,140507730,00,0.00,N,2,80, 20241202,7440,7530,7530,7370,32106,237843530,00,0.00,N,5,-60, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 25b9b0af8a9d..140384c3389c 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 +20241205,14150,14330,14330,14150,64821,919479980,00,0.00,N,5,-170, 20241204,14320,14150,14360,14150,122803,1747560800,00,0.00,N,5,-240, 20241203,14560,14120,14620,14120,64513,930282590,00,0.00,N,2,310, 20241202,14250,14430,14490,14000,91636,1305226720,00,0.00,N,5,-210, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index fe8ed135e690..4135691a319b 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 +20241205,613000,601000,618000,586000,73438,44548540000,00,0.00,N,2,15000, 20241204,598000,579000,634000,575000,241461,146061805000,00,0.00,N,2,16000, 20241203,582000,554000,593000,552000,108079,62395925000,00,0.00,N,2,30000, 20241202,552000,530000,559000,528000,121486,66458153000,00,0.00,N,2,33000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index b0ea31397279..9356591912a0 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 +20241205,605000,621000,621000,605000,2005,1224711000,00,0.00,N,5,-16000, 20241204,621000,620000,629000,615000,948,588293000,00,0.00,N,5,-15000, 20241203,636000,624000,636000,624000,225,142147000,00,0.00,N,2,12000, 20241202,624000,624000,626000,620000,120,74715000,00,0.00,N,3,0, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 933ab4c14d8f..b9b247de4681 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 +20241205,1580,1620,1628,1580,1168518,1865910550,00,0.00,N,5,-38, 20241204,1618,1640,1675,1616,1784601,2912446062,00,0.00,N,5,-72, 20241203,1690,1639,1700,1639,1227718,2050608702,00,0.00,N,2,55, 20241202,1635,1680,1704,1635,1050673,1739596544,00,0.00,N,5,-45, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index f78a41c9d86a..f49e838040d4 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 +20241205,14470,14690,14800,14430,14763,214260110,00,0.00,N,5,-170, 20241204,14640,14370,14730,14170,38111,554061710,00,0.00,N,2,260, 20241203,14380,13950,14470,13950,38153,540969010,00,0.00,N,2,320, 20241202,14060,14100,14110,13740,34993,487292020,00,0.00,N,5,-40, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 37de2a3f6219..e8f00343bf6c 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 +20241205,1363,1378,1378,1355,122318,167377859,00,0.00,N,5,-16, 20241204,1379,1341,1386,1324,249184,339985082,00,0.00,N,2,38, 20241203,1341,1318,1341,1302,42657,56544671,00,0.00,N,2,21, 20241202,1320,1343,1350,1320,83146,110633528,00,0.00,N,5,-23, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 8c79f4174318..9c2e69b36bef 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 +20241205,47500,48100,49750,47050,108199,5212901700,00,0.00,N,5,-600, 20241204,48100,47800,49100,46850,128104,6123111950,00,0.00,N,5,-1000, 20241203,49100,42700,49400,42700,430713,20404549150,00,0.00,N,2,6700, 20241202,42400,44300,45100,42200,118981,5092152000,00,0.00,N,5,-1900, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 660eb2b3bc4e..4aa4c76e27e2 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 +20241205,5850,5790,5900,5730,100426,584204490,00,0.00,N,2,10, 20241204,5840,5840,5950,5810,227444,1333263660,00,0.00,N,5,-60, 20241203,5900,5980,5990,5860,165379,979741540,00,0.00,N,5,-40, 20241202,5940,5990,5990,5850,86187,508958010,00,0.00,N,3,0, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 2dd43fcacb1d..600b29db53b2 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 +20241205,2250,2235,2250,2235,328,736815,00,0.00,N,3,0, 20241204,2250,2275,2275,2220,3684,8236930,00,0.00,N,5,-10, 20241203,2260,2245,2285,2230,16947,38262080,00,0.00,N,2,20, 20241202,2240,2255,2255,2235,7977,17873720,00,0.00,N,5,-5, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index ee65a336e16b..064e0db34ef9 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 +20241205,2750,2785,2790,2720,133315,366247560,00,0.00,N,5,-35, 20241204,2785,2735,2815,2735,166701,462329865,00,0.00,N,5,-20, 20241203,2805,2695,2810,2695,208191,578081255,00,0.00,N,2,100, 20241202,2705,2710,2730,2695,74795,202779335,00,0.00,N,5,-15, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index eaf0f466cd7f..a09c6057b3a6 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 +20241205,3700,3680,3735,3670,7341,27148685,00,0.00,N,2,5, 20241204,3695,3695,3725,3620,70777,259493145,00,0.00,N,5,-25, 20241203,3720,3715,3730,3690,14230,52811035,00,0.00,N,2,5, 20241202,3715,3700,3720,3690,24373,90327980,00,0.00,N,2,20, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 578d5f419939..9792e96e9f38 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 +20241205,24550,24650,24900,24000,1049401,25753938200,00,0.00,N,5,-200, 20241204,24750,25000,25400,24500,2384103,59216219200,00,0.00,N,5,-900, 20241203,25650,25800,25900,25300,1357968,34797681350,00,0.00,N,3,0, 20241202,25650,26000,26150,25650,1653325,42624808700,00,0.00,N,5,-300, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 5b0669116af2..70fa242842fe 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 +20241205,2000,2035,2050,1973,299222,597406109,00,0.00,N,5,-20, 20241204,2020,2040,2080,2000,439335,890149605,00,0.00,N,5,-50, 20241203,2070,2065,2090,2065,109883,228313095,00,0.00,N,2,5, 20241202,2065,2095,2115,2035,169643,349221230,00,0.00,N,5,-30, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 053e5c8466a9..2db5257eda17 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 +20241205,4275,3875,4360,3765,57277652,239946572145,00,0.00,N,2,560, 20241204,3715,3745,3835,3660,3842581,14307884520,00,0.00,N,5,-150, 20241203,3865,3620,3895,3590,5573298,21163709445,00,0.00,N,2,265, 20241202,3600,3730,3810,3600,5995643,22251669050,00,0.00,N,2,65, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 39713889490d..67671ca702b7 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 +20241205,16430,16770,16870,16430,109981,1819801070,00,0.00,N,5,-390, 20241204,16820,16860,17150,16780,133418,2258591010,00,0.00,N,5,-300, 20241203,17120,17150,17220,17040,81650,1400681350,00,0.00,N,5,-30, 20241202,17150,17050,17180,17000,57940,989861590,00,0.00,N,2,100, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index d24e00a83316..2bdf9122e39d 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 +20241205,74600,75300,75800,74500,142139,10643566079,00,0.00,N,5,-1400, 20241204,76000,76600,76700,75000,177142,13419949700,00,0.00,N,5,-1100, 20241203,77100,76600,77400,75800,170223,13095004600,00,0.00,N,2,1800, 20241202,75300,76300,76400,74900,135001,10188855000,00,0.00,N,2,400, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index e69c90abade1..33ee556fd705 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241205,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20241204,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241203,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241202,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20241129,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 75de5fb44fae..b457eb6674e5 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 +20241205,18380,19380,19380,18220,179931,3375459630,00,0.00,N,5,-820, 20241204,19200,20200,20650,19050,248693,4858618750,00,0.00,N,5,-1650, 20241203,20850,19080,20900,19080,169114,3435341600,00,0.00,N,2,1810, 20241202,19040,19640,19660,19010,103589,1986197640,00,0.00,N,5,-600, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 465495f8bab0..b7352f6939b8 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 +20241205,3875,3900,3930,3825,113131,438659100,00,0.00,N,3,0, 20241204,3875,3890,4020,3810,195238,761712385,00,0.00,N,5,-145, 20241203,4020,3990,4095,3990,68088,275058915,00,0.00,N,2,30, 20241202,3990,3990,4045,3945,107750,429410335,00,0.00,N,3,0, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index ae498fa8923d..e39d62146d4a 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 +20241205,3990,3895,4000,3840,243687,959203835,00,0.00,N,2,100, 20241204,3890,3800,3900,3755,139326,532674515,00,0.00,N,5,-10, 20241203,3900,3915,3975,3820,80002,311542320,00,0.00,N,5,-15, 20241202,3915,3850,3990,3780,288003,1128829325,00,0.00,N,2,85, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index e195dea0d5c2..8ad6029d1a36 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 +20241205,4040,4125,4140,4040,192706,790001545,00,0.00,N,5,-85, 20241204,4125,4060,4175,4045,372114,1528689355,00,0.00,N,5,-35, 20241203,4160,4090,4385,4090,514130,2171711290,00,0.00,N,2,110, 20241202,4050,4225,4245,4020,223189,909509685,00,0.00,N,5,-130, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 8c33c3acd911..e6e7c93ce81a 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 +20241205,89700,90200,90200,89200,412,36938700,00,0.00,N,5,-500, 20241204,90200,88000,91600,87300,215,19179900,00,0.00,N,5,-300, 20241203,90500,89900,91400,88800,561,50300800,00,0.00,N,2,600, 20241202,89900,89900,90000,88500,1616,143966100,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index abd400bab25e..97321bd69819 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 +20241205,163300,170000,170500,162700,243416,40455652900,00,0.00,N,5,-5400, 20241204,168700,168200,170900,165000,326616,54723038100,00,0.00,N,5,-3100, 20241203,171800,177700,179500,171200,339901,59120475600,00,0.00,N,5,-4200, 20241202,176000,174600,180700,172900,286053,50590327200,00,0.00,N,2,3700, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 5a79554132c1..6ae8e754e563 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 +20241205,4800,4810,4855,4700,40333,192108140,00,0.00,N,5,-50, 20241204,4850,4740,4960,4550,106521,514067955,00,0.00,N,2,50, 20241203,4800,4720,4810,4720,32560,155599885,00,0.00,N,2,75, 20241202,4725,4845,4870,4620,42918,202503125,00,0.00,N,5,-125, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 927de8ea14d7..f18ca3e6bcfe 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 +20241205,7890,8230,8260,7880,541109,4307986700,00,0.00,N,5,-340, 20241204,8230,8390,8490,8160,471776,3904322660,00,0.00,N,5,-270, 20241203,8500,8160,8550,8130,634721,5346074100,00,0.00,N,2,370, 20241202,8130,8190,8240,8060,176333,1434947920,00,0.00,N,2,20, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 9785a8679351..2267225e6d00 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 +20241205,3450,3380,3515,3330,94171,322677770,00,0.00,N,2,55, 20241204,3395,3430,3500,3225,197968,672388175,00,0.00,N,5,-120, 20241203,3515,3430,3550,3425,111003,386320950,00,0.00,N,2,55, 20241202,3460,3560,3625,3460,180054,632319355,00,0.00,N,5,-95, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 28ae141ffc67..ea8a2d3ec763 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 +20241205,6080,6350,6370,6020,285880,1760300720,00,0.00,N,5,-450, 20241204,6530,6620,6700,5950,773379,4949760620,00,0.00,N,2,240, 20241203,6290,6100,6450,6050,177519,1120649580,00,0.00,N,2,240, 20241202,6050,5910,6050,5790,100242,590952930,00,0.00,N,2,140, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 9bf4b952957f..0cf7df33604d 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 +20241205,25500,25600,25600,25150,792,20060300,00,0.00,N,5,-100, 20241204,25600,25100,25650,25100,2424,61296900,00,0.00,N,5,-100, 20241203,25700,25700,25800,25500,1103,28259650,00,0.00,N,3,0, 20241202,25700,25700,25900,25450,2821,72300150,00,0.00,N,2,100, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 99f2000c8e2b..475e2f6261f4 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 +20241205,115600,116500,116500,113900,218,25242000,00,0.00,N,3,0, 20241204,115600,116000,116000,115600,240,27761600,00,0.00,N,5,-400, 20241203,116000,117200,117200,115600,690,80092400,00,0.00,N,5,-500, 20241202,116500,112200,116800,112200,1082,125157600,00,0.00,N,2,400, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 27917a80346a..1397a4d0ca44 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 +20241205,9970,10230,10240,9930,221943,2237296090,00,0.00,N,5,-150, 20241204,10120,10000,10710,9950,385064,3931996880,00,0.00,N,5,-70, 20241203,10190,10030,10280,10030,125272,1276782310,00,0.00,N,2,150, 20241202,10040,10140,10300,10010,133169,1345462680,00,0.00,N,5,-140, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 51ec6c416fa3..e2430a4b78c1 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 +20241205,68200,69500,70400,68100,13833,957059600,00,0.00,N,5,-1400, 20241204,69600,68000,70300,68000,17575,1219785500,00,0.00,N,5,-500, 20241203,70100,68900,71300,68300,27254,1909367900,00,0.00,N,2,2000, 20241202,68100,68100,68500,65600,19751,1337823600,00,0.00,N,3,0, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 6815fb6ef4fe..c43af29457b4 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 +20241205,39500,40800,40800,39400,28418,1129998050,00,0.00,N,5,-900, 20241204,40400,41200,42200,40300,36125,1478742650,00,0.00,N,5,-1650, 20241203,42050,39700,42400,39700,30414,1256619250,00,0.00,N,2,2350, 20241202,39700,40300,40650,39600,21917,873919750,00,0.00,N,5,-400, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index cb9130110a2b..cb5439fed83f 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 +20241205,33900,34700,34700,33900,54394,1858203650,00,0.00,N,5,-800, 20241204,34700,35100,35500,34450,48318,1687791900,00,0.00,N,5,-800, 20241203,35500,34600,35800,34600,71870,2539735850,00,0.00,N,2,1200, 20241202,34300,34750,34800,34000,64029,2201755550,00,0.00,N,5,-50, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fceb2fb12506..a16f63bb6035 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 +20241205,20650,21350,21450,20450,603536,12597257400,00,0.00,N,5,-800, 20241204,21450,21300,21450,20850,664736,14084608350,00,0.00,N,5,-350, 20241203,21800,21200,21800,21100,663540,14240684300,00,0.00,N,2,800, 20241202,21000,21150,21300,20850,403433,8485401550,00,0.00,N,2,50, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 0ce64f7485b1..e03738278fdf 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 +20241205,322,330,331,322,289079,93970331,00,0.00,N,5,-7, 20241204,329,332,336,324,479635,157725748,00,0.00,N,5,-5, 20241203,334,320,334,320,373532,121801658,00,0.00,N,2,9, 20241202,325,329,334,325,427466,140459075,00,0.00,N,5,-4, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 26951db06f6e..4b26205130cb 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 +20241205,14290,14240,14290,14220,815,11612320,00,0.00,N,5,-10, 20241204,14300,14300,14300,14210,675,9641100,00,0.00,N,3,0, 20241203,14300,14280,14300,14200,1098,15657410,00,0.00,N,3,0, 20241202,14300,14470,14470,14230,1269,18103490,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 0be0142da1c5..9def285b5ac1 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 +20241205,13430,13680,13750,13280,120802,1627808080,00,0.00,N,5,-260, 20241204,13690,14110,14380,13550,226128,3128278170,00,0.00,N,5,-810, 20241203,14500,14070,14520,14070,79772,1146115210,00,0.00,N,2,340, 20241202,14160,14260,14640,14100,109825,1566881910,00,0.00,N,5,-100, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 9e75a5b7cc3e..4f761a60935a 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 +20241205,3090,3150,3480,3035,6761310,21645216535,00,0.00,N,5,-475, 20241204,3565,3130,3565,2985,13846575,46484350230,00,0.00,N,1,820, 20241203,2745,2715,2760,2710,162134,444471965,00,0.00,N,2,30, 20241202,2715,2700,2750,2620,274680,738275805,00,0.00,N,2,5, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 1c5d9a44cf2e..c1b76e7a481f 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 +20241205,2050,2120,2125,2040,412557,852155815,00,0.00,N,5,-50, 20241204,2100,2150,2220,2055,872891,1846244450,00,0.00,N,5,-135, 20241203,2235,2180,2240,2170,176001,388947860,00,0.00,N,2,55, 20241202,2180,2255,2315,2165,394806,872339690,00,0.00,N,5,-95, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index feb49494c404..c5ac2e2afb33 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 +20241205,2300,2280,2310,2275,10908,25036140,00,0.00,N,2,10, 20241204,2290,2300,2300,2245,66965,151493540,00,0.00,N,5,-20, 20241203,2310,2300,2370,2295,122270,284241475,00,0.00,N,2,10, 20241202,2300,2350,2365,2280,49138,113241400,00,0.00,N,5,-50, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 77b5d219ce30..1d4443b47cf4 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 +20241205,130500,133000,134000,129800,22492,2936402100,00,0.00,N,5,-2400, 20241204,132900,135000,136300,132100,24405,3263704500,00,0.00,N,5,-5400, 20241203,138300,132600,138500,131500,37612,5146337800,00,0.00,N,2,7000, 20241202,131300,134400,135900,130300,19836,2611642000,00,0.00,N,5,-3100, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index b8a97e0135e7..8d29068ce379 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 +20241205,4345,4490,4490,4200,27619,120428560,00,0.00,N,5,-55, 20241204,4400,4395,4550,4385,19278,85434240,00,0.00,N,5,-70, 20241203,4470,4500,4600,4300,22104,98930705,00,0.00,N,5,-35, 20241202,4505,4510,4545,4255,23803,106239970,00,0.00,N,3,0, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index bffebf0062d8..f77202d36a8f 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 +20241205,1102,1111,1120,1096,45578,50305776,00,0.00,N,5,-9, 20241204,1111,1102,1119,1101,37261,41279785,00,0.00,N,5,-25, 20241203,1136,1121,1140,1111,53135,59845332,00,0.00,N,2,26, 20241202,1110,1181,1189,1110,79339,90026608,00,0.00,N,5,-71, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 61db23336848..51167dd941ba 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 +20241205,3555,3735,3770,3555,483494,1752509640,00,0.00,N,5,-310, 20241204,3865,3515,3915,3450,2147345,8058316640,00,0.00,N,2,280, 20241203,3585,3460,3585,3460,70301,248841170,00,0.00,N,2,90, 20241202,3495,3570,3695,3490,264843,944601920,00,0.00,N,5,-70, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 1a117ee3c5ee..28d263147e46 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 +20241205,11270,11340,11470,11240,14933,168420440,00,0.00,N,5,-70, 20241204,11340,11510,11680,11270,61130,695914110,00,0.00,N,5,-380, 20241203,11720,11570,11740,11560,22648,264156950,00,0.00,N,2,160, 20241202,11560,11760,11760,11530,24149,280465000,00,0.00,N,5,-160, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 9347dac10540..dd65379d60f7 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 +20241205,340000,341500,346000,338000,17910,6136027500,00,0.00,N,5,-3000, 20241204,343000,334500,349000,333000,41685,14309248000,00,0.00,N,2,4500, 20241203,338500,335500,342000,331500,32122,10821195000,00,0.00,N,2,4500, 20241202,334000,346500,346500,332500,24159,8123158500,00,0.00,N,5,-10000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index fa2edb3fc482..e2a08581a02d 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 +20241205,8270,8440,8580,8170,43016,357395210,00,0.00,N,5,-130, 20241204,8400,8310,8550,8110,76125,631297200,00,0.00,N,5,-200, 20241203,8600,8500,8640,8500,19232,165216540,00,0.00,N,2,160, 20241202,8440,8810,8880,8400,49159,421305730,00,0.00,N,5,-380, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 238a85327f51..bcdaab24d784 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 +20241205,147,149,150,146,1267778,187718098,00,0.00,N,5,-2, 20241204,149,147,151,147,1661650,246609661,00,0.00,N,3,0, 20241203,149,147,152,147,1538051,229036931,00,0.00,N,2,1, 20241202,148,149,151,146,1502658,222881894,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 090fc2e90105..bb12b21f9168 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 +20241205,10270,10290,10410,10180,37949,390329610,00,0.00,N,5,-20, 20241204,10290,10310,10420,10120,90088,922541130,00,0.00,N,5,-210, 20241203,10500,10340,10520,10340,45264,473661250,00,0.00,N,2,70, 20241202,10430,10500,10550,10360,26716,278683950,00,0.00,N,5,-40, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 27abd7156e37..e598ef99b5fd 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 +20241205,3515,3445,3585,3425,3989,13915875,00,0.00,N,2,70, 20241204,3445,3490,3535,3435,15339,53387425,00,0.00,N,5,-105, 20241203,3550,3530,3600,3505,10299,36475545,00,0.00,N,2,20, 20241202,3530,3555,3590,3430,14648,51231170,00,0.00,N,5,-25, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 2d0c86a052c0..e1f31bc9fc46 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 +20241205,31100,30900,31100,30500,103,3180950,00,0.00,N,5,-100, 20241204,31200,30550,31400,28800,1650,50047650,00,0.00,N,2,300, 20241203,30900,30450,30900,30250,286,8724850,00,0.00,N,2,450, 20241202,30450,30550,30850,30400,130,3965200,00,0.00,N,5,-450, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index bc2f74a76f3b..73b0ddcd6d5b 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 +20241205,67300,69600,71200,66900,63266,4329433200,00,0.00,N,5,-2100, 20241204,69400,72300,72900,69400,65498,4617114600,00,0.00,N,5,-3600, 20241203,73000,70200,74000,69700,79392,5758799100,00,0.00,N,2,3400, 20241202,69600,72200,73200,68000,70824,4964959600,00,0.00,N,5,-1200, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 495ca6bb108e..e43c50ecee35 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 +20241205,2080,2205,2205,2045,963817,2038431300,00,0.00,N,5,-130, 20241204,2210,2040,2450,2030,8484653,19573558375,00,0.00,N,2,95, 20241203,2115,2110,2245,2085,1549338,3337193540,00,0.00,N,5,-50, 20241202,2165,2635,2675,2140,7330074,17545158620,00,0.00,N,5,-355, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 4a8774f0dde0..a4539d32959a 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 +20241205,11610,11870,11950,11550,34966,409005070,00,0.00,N,5,-240, 20241204,11850,11900,12370,11740,78287,939192440,00,0.00,N,5,-230, 20241203,12080,11850,12140,11670,32350,391009600,00,0.00,N,2,300, 20241202,11780,12160,12250,11720,62078,737542170,00,0.00,N,5,-400, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 9c1d07234243..06c3ab3c1f10 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 +20241205,3945,4045,4045,3945,21211,84427130,00,0.00,N,5,-65, 20241204,4010,4080,4105,4010,25184,102213265,00,0.00,N,5,-70, 20241203,4080,4100,4100,4050,18107,73742615,00,0.00,N,2,30, 20241202,4050,4060,4105,3975,39715,159646295,00,0.00,N,5,-5, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index c51d67cc7dce..7b1fdde221b2 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 +20241205,9100,9170,9200,9090,12728,116006500,00,0.00,N,5,-50, 20241204,9150,9050,9210,9050,24894,226911230,00,0.00,N,5,-70, 20241203,9220,9230,9230,9160,13732,126404010,00,0.00,N,2,20, 20241202,9200,9300,9300,9150,8235,75819910,00,0.00,N,5,-40, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index c6786eaaaafb..8a530ebc663f 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 +20241205,88600,89000,89000,87900,11855,1047788100,00,0.00,N,5,-600, 20241204,89200,89900,90900,88700,29898,2674315500,00,0.00,N,5,-1800, 20241203,91000,90100,91200,89700,11342,1028586200,00,0.00,N,2,900, 20241202,90100,90500,90600,89600,7828,703836000,00,0.00,N,5,-600, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 5052afd1dd29..4d7af86d1563 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 +20241205,52300,51200,52800,50000,5790,294273800,00,0.00,N,2,100, 20241204,52200,52900,52900,50200,4926,253199700,00,0.00,N,3,0, 20241203,52200,52900,52900,51700,2269,118272200,00,0.00,N,5,-500, 20241202,52700,52700,53500,51600,1609,84334800,00,0.00,N,3,0, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index adf116d510fe..24eb62fc9a44 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 +20241205,3740,3790,3830,3735,61784,232795020,00,0.00,N,5,-30, 20241204,3770,3730,3870,3730,46396,174560080,00,0.00,N,5,-60, 20241203,3830,3785,3915,3785,33499,128552325,00,0.00,N,2,55, 20241202,3775,3880,3935,3760,81954,313021125,00,0.00,N,5,-160, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index a965190daffa..015bdd7156a5 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 +20241205,4515,4580,4590,4515,45119,204771925,00,0.00,N,5,-65, 20241204,4580,4690,4690,4490,58644,266393945,00,0.00,N,5,-110, 20241203,4690,4590,4690,4590,50223,234427905,00,0.00,N,2,65, 20241202,4625,4625,4675,4585,30356,140344420,00,0.00,N,3,0, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index d0683954a0bb..82ad6b224e06 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 +20241205,1689,1735,1745,1655,1834684,3109434504,00,0.00,N,5,-131, 20241204,1820,1632,1920,1605,18599540,33773743655,00,0.00,N,2,221, 20241203,1599,1567,1600,1563,35464,56340728,00,0.00,N,2,16, 20241202,1583,1620,1626,1582,77087,122979798,00,0.00,N,5,-27, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index fcec100db209..783f04b36aa8 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 +20241205,3965,4020,4020,3955,15723,62511705,00,0.00,N,5,-15, 20241204,3980,4000,4045,3930,24715,98139645,00,0.00,N,5,-80, 20241203,4060,4045,4065,3995,18058,73127250,00,0.00,N,2,65, 20241202,3995,4065,4075,3980,39122,157737340,00,0.00,N,2,35, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 7dd5acdaaa22..c877e13c556c 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 +20241205,45550,47200,47500,45300,26969,1239236550,00,0.00,N,5,-1650, 20241204,47200,46800,47800,46250,33457,1575959150,00,0.00,N,5,-150, 20241203,47350,45950,47650,45550,51114,2403065200,00,0.00,N,2,1800, 20241202,45550,45400,45650,45100,19192,872006000,00,0.00,N,2,550, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 825439730c2d..cde2a53e49f5 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 +20241205,6380,6800,7020,6350,1782154,11812274490,00,0.00,N,5,-1110, 20241204,7490,6320,7880,6320,10316865,75473670570,00,0.00,N,2,1290, 20241203,6200,6270,6280,6090,145601,900075830,00,0.00,N,2,140, 20241202,6060,6120,6270,6050,147877,906367260,00,0.00,N,2,20, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 58c97abecccc..39cba823403c 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 +20241205,4100,4240,4285,4095,36040,150485175,00,0.00,N,5,-140, 20241204,4240,4350,4350,4170,39731,169007165,00,0.00,N,5,-130, 20241203,4370,4190,4385,4190,17918,76513285,00,0.00,N,2,165, 20241202,4205,4335,4360,4205,47921,205235735,00,0.00,N,5,-170, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 5909cbf77c27..b3829080986b 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 +20241205,613,630,670,605,1970896,1247071189,00,0.00,N,5,-16, 20241204,629,639,658,625,1133749,717777037,00,0.00,N,5,-36, 20241203,665,636,665,636,914209,597019154,00,0.00,N,2,22, 20241202,643,651,686,637,960042,631343800,00,0.00,N,5,-8, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 84b8e2a3abfd..5008d2aeb729 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 +20241205,39100,39000,39150,38850,315,12264550,00,0.00,N,5,-250, 20241204,39350,39150,39650,38400,1294,50039050,00,0.00,N,3,0, 20241203,39350,39350,39500,39300,144,5665250,00,0.00,N,3,0, 20241202,39350,39350,39550,39100,1115,43845000,00,0.00,N,3,0, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 4392e02d5b7a..f0a2adf574db 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 +20241205,5390,5590,5640,5000,162462,852377450,00,0.00,N,5,-200, 20241204,5590,5630,5790,5580,34728,195422450,00,0.00,N,5,-210, 20241203,5800,5740,5800,5700,11488,65873080,00,0.00,N,2,100, 20241202,5700,5750,5840,5670,26544,151509700,00,0.00,N,5,-140, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 654b282918f2..4cf5d7420cc1 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 +20241205,1228,1242,1288,1200,99188,120712502,00,0.00,N,5,-14, 20241204,1242,1222,1270,1200,150089,183325503,00,0.00,N,5,-28, 20241203,1270,1282,1284,1252,30477,38534200,00,0.00,N,5,-14, 20241202,1284,1288,1289,1252,11319,14425731,00,0.00,N,5,-18, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 72dcc2d03746..f3455b8f0a80 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 +20241205,6550,6710,6760,6550,66452,440648270,00,0.00,N,5,-210, 20241204,6760,6710,6800,6650,90941,608647420,00,0.00,N,5,-120, 20241203,6880,6820,6880,6700,12301,83612620,00,0.00,N,2,60, 20241202,6820,6850,6890,6700,44474,302315670,00,0.00,N,5,-70, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 572be4261019..ffb701645a17 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 +20241205,9110,9140,9240,9070,18547,170078930,00,0.00,N,5,-20, 20241204,9130,9330,9330,9100,10171,92932380,00,0.00,N,5,-200, 20241203,9330,9210,9450,9160,27415,254435390,00,0.00,N,2,110, 20241202,9220,9160,9450,9040,27351,249390000,00,0.00,N,3,0, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 974fd08b0292..408bb3331f98 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 +20241205,7580,7580,7660,7510,34317,260817060,00,0.00,N,3,0, 20241204,7580,7590,7700,7560,63277,480495380,00,0.00,N,5,-130, 20241203,7710,7670,7770,7670,26950,207956670,00,0.00,N,3,0, 20241202,7710,7720,7780,7690,29818,229852280,00,0.00,N,5,-60, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 15cdb672cc35..5263525ac7a1 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 +20241205,20500,20700,20700,20450,154843,3179994650,00,0.00,N,5,-200, 20241204,20700,20950,21000,20500,210878,4362362650,00,0.00,N,5,-450, 20241203,21150,20650,21200,20450,176756,3704922150,00,0.00,N,2,750, 20241202,20400,20900,20900,20200,298713,6113237400,00,0.00,N,5,-500, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 9e51ebc4596a..2d49d9fd0453 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 +20241205,3760,3885,3910,3730,416211,1579988780,00,0.00,N,5,-130, 20241204,3890,3900,3995,3870,458755,1793792505,00,0.00,N,5,-110, 20241203,4000,3965,4045,3950,243936,973244105,00,0.00,N,2,15, 20241202,3985,3985,4020,3970,200730,800749820,00,0.00,N,5,-20, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 3854cb278cab..d9245d3aa7cd 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,486,486,486,486,0,0,00,0.00,Y,3,0, +20241205,486,486,486,486,0,0,00,0.00,Y,3,0, +20241204,486,486,486,486,0,0,00,0.00,Y,0,0, 20241203,486,486,486,486,0,0,00,0.00,Y,0,0, 20241202,486,486,486,486,0,0,00,0.00,Y,0,0, 20241129,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index d79a7c01a8f4..68baa59700ea 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 +20241205,59100,61900,62000,58900,302151,18117841300,00,0.00,N,5,-2100, 20241204,61200,61000,64500,60500,363502,22499253300,00,0.00,N,5,-2100, 20241203,63300,61900,64100,61300,243408,15298439000,00,0.00,N,2,1900, 20241202,61400,62600,65100,61300,311490,19554313600,00,0.00,N,5,-500, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 3dc52f99f3dd..350d285c5c92 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 +20241205,24850,25400,25400,24700,31874,794413700,00,0.00,N,5,-500, 20241204,25350,25200,25600,24900,23046,581529600,00,0.00,N,5,-300, 20241203,25650,25150,25700,25050,16725,424415700,00,0.00,N,2,650, 20241202,25000,25500,25650,24950,31228,785021100,00,0.00,N,5,-500, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index e42f9e956701..efaafaca1457 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241205,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20241204,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241203,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241202,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20241129,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index ab8fbebfacfa..2d5a0da2757e 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 +20241205,4900,5030,5050,4900,122063,604220305,00,0.00,N,5,-110, 20241204,5010,5000,5100,4965,149295,748971750,00,0.00,N,5,-110, 20241203,5120,5040,5140,5000,102834,522070770,00,0.00,N,2,90, 20241202,5030,5280,5280,5030,157897,808828500,00,0.00,N,5,-160, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 7a2bb74c2c8d..7e8e26c178f2 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 +20241205,71800,70400,72500,70400,38546,2756802700,00,0.00,N,2,1200, 20241204,70600,70000,72500,70000,48378,3436235500,00,0.00,N,5,-1800, 20241203,72400,71600,72900,71400,37404,2699103000,00,0.00,N,2,1100, 20241202,71300,72900,72900,70500,35761,2547913300,00,0.00,N,5,-1200, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 3e7c7f01e39c..48749d459c9e 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 +20241205,15460,15250,15500,15210,37513,577181720,00,0.00,N,2,90, 20241204,15370,15740,15740,15230,66986,1036440740,00,0.00,N,5,-530, 20241203,15900,15560,15940,15460,70656,1118657880,00,0.00,N,2,630, 20241202,15270,15570,15720,15250,70671,1091530070,00,0.00,N,5,-210, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index a65918075b19..24865e57e3b5 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 +20241205,21900,21900,22200,21650,258262,5674267650,00,0.00,N,2,200, 20241204,21700,21100,21800,21100,227641,4902767450,00,0.00,N,5,-100, 20241203,21800,21150,21950,21150,280216,6073283650,00,0.00,N,2,450, 20241202,21350,22000,22050,21250,331561,7127875800,00,0.00,N,5,-500, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index a896142c9e94..075f78e22282 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 +20241205,118500,120100,122400,118500,7550,903521800,00,0.00,N,5,-2700, 20241204,121200,119800,122400,118500,17336,2099515500,00,0.00,N,2,800, 20241203,120400,120600,121900,119100,11555,1395607000,00,0.00,N,2,800, 20241202,119600,121600,121600,118500,9086,1083950000,00,0.00,N,5,-1200, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 7fbecc9581de..6e21b132dcae 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 +20241205,403,414,417,402,82662,33661167,00,0.00,N,5,-14, 20241204,417,408,417,400,122407,49397484,00,0.00,N,2,2, 20241203,415,400,421,400,115955,47898449,00,0.00,N,5,-2, 20241202,417,446,446,417,154786,66528180,00,0.00,N,5,-30, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index b287167236dc..0b374566ff38 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 +20241205,2045,2125,2125,2030,36190,74224110,00,0.00,N,5,-60, 20241204,2105,2045,2165,2020,191275,402364910,00,0.00,N,2,35, 20241203,2070,2035,2085,2035,12635,26065365,00,0.00,N,2,15, 20241202,2055,2070,2070,2000,38766,78456355,00,0.00,N,5,-25, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 2e26e4b4e197..7918be161731 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 +20241205,204500,209000,210500,204000,604002,124537800246,00,0.00,N,5,-4500, 20241204,209000,208500,213000,207000,919137,192604087500,00,0.00,N,5,-5500, 20241203,214500,218000,218000,213500,624929,134620539247,00,0.00,N,5,-1500, 20241202,216000,219500,220500,215000,520654,113015089000,00,0.00,N,5,-2500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 840dec502ea8..61b0ac8884a7 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 +20241205,1994,1994,2020,1980,132113,262653057,00,0.00,N,2,1, 20241204,1993,1994,2015,1979,214999,427671353,00,0.00,N,5,-22, 20241203,2015,2000,2025,2000,165798,333371730,00,0.00,N,5,-35, 20241202,2050,2010,2055,1998,210009,421411114,00,0.00,N,2,35, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index f8f2e64d6196..90ca3f53c4ce 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 +20241205,16240,16680,16800,16060,153966,2517786920,00,0.00,N,5,-370, 20241204,16610,16900,17280,16520,124316,2089588250,00,0.00,N,5,-690, 20241203,17300,17230,17550,17150,79839,1385264300,00,0.00,N,2,230, 20241202,17070,17700,17970,17040,102689,1787709790,00,0.00,N,5,-230, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 10c936fc43ad..62c66646c2e7 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 +20241205,57400,57400,58500,56300,22376,1282876600,00,0.00,N,5,-700, 20241204,58100,59000,60900,57200,57223,3350305800,00,0.00,N,5,-2600, 20241203,60700,59900,63100,59300,65862,4025792600,00,0.00,N,2,1700, 20241202,59000,56700,59400,56700,50150,2942148300,00,0.00,N,2,3300, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index b64e1d5adc71..82752ea55d9c 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 +20241205,5190,5110,5190,5080,169728,871281610,00,0.00,N,2,80, 20241204,5110,5150,5260,5090,293127,1513980370,00,0.00,N,5,-160, 20241203,5270,5200,5340,5120,286738,1511002810,00,0.00,N,2,90, 20241202,5180,5150,5220,5010,279116,1430540830,00,0.00,N,2,30, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index ef5cf49dfaeb..9d6637871df5 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 +20241205,266500,273500,274500,265000,402025,107965444000,00,0.00,N,5,-6500, 20241204,273000,270000,274000,267000,544889,147529062500,00,0.00,N,5,-2500, 20241203,275500,283000,284000,275000,548888,152066247000,00,0.00,N,5,-5000, 20241202,280500,287000,289000,279000,303499,85723942500,00,0.00,N,5,-2000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index c4311cd96f27..06db133967a0 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 +20241205,18330,18380,18380,18000,5356,97145280,00,0.00,N,2,30, 20241204,18300,18170,18560,18120,10776,196380590,00,0.00,N,5,-270, 20241203,18570,18680,18800,17930,10737,198664460,00,0.00,N,5,-120, 20241202,18690,18600,18790,18360,17085,316356650,00,0.00,N,5,-70, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index e0c3c27a3297..82204ea12d96 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 +20241205,46700,47400,47400,46650,3258,152695300,00,0.00,N,5,-700, 20241204,47400,46400,47400,45950,4465,209578700,00,0.00,N,5,-150, 20241203,47550,46300,47550,46300,3182,150049300,00,0.00,N,2,950, 20241202,46600,47150,47300,46250,4092,190826450,00,0.00,N,5,-500, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index e93cdd380de4..945019cf3b0e 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 +20241205,4975,5090,5110,4960,14914,74684140,00,0.00,N,5,-115, 20241204,5090,5070,5230,4940,15481,78699605,00,0.00,N,3,0, 20241203,5090,5010,5130,4990,17899,91238740,00,0.00,N,2,80, 20241202,5010,4990,5150,4900,34104,171038085,00,0.00,N,2,20, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 092255243abf..2394b98dcbce 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 +20241205,9940,10020,10030,9940,73908,738730700,00,0.00,N,5,-70, 20241204,10010,9990,10060,9900,63899,639081520,00,0.00,N,5,-20, 20241203,10030,10080,10130,10030,63421,640370090,00,0.00,N,5,-50, 20241202,10080,10010,10150,10010,47219,476255190,00,0.00,N,2,20, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 4c1f7a9f5450..f0f4db4cb91a 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 +20241205,4590,4520,4615,4420,312601,1406580590,00,0.00,N,2,80, 20241204,4510,4580,4695,4465,421376,1913437850,00,0.00,N,5,-215, 20241203,4725,4565,4740,4565,217867,1019022040,00,0.00,N,2,125, 20241202,4600,4740,4800,4580,349954,1624470610,00,0.00,N,5,-135, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 22a7a97480e1..e3e4e64739a2 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 +20241205,5820,5930,5930,5770,11068,64560200,00,0.00,N,5,-110, 20241204,5930,5870,5970,5800,20821,122533830,00,0.00,N,5,-140, 20241203,6070,6050,6090,5980,11913,71947750,00,0.00,N,2,40, 20241202,6030,5980,6040,5940,9629,57668640,00,0.00,N,2,10, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 833546d4868f..02b286ea0872 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 +20241205,4570,4570,4600,4545,6095,27849440,00,0.00,N,5,-10, 20241204,4580,4525,4595,4525,34906,159714125,00,0.00,N,2,5, 20241203,4575,4560,4590,4560,15353,70275150,00,0.00,N,5,-15, 20241202,4590,4650,4650,4585,24305,111783705,00,0.00,N,5,-30, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 50bf9e58b6ec..cec2402efa7e 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 +20241205,5380,5500,5600,5380,35091,190597600,00,0.00,N,5,-130, 20241204,5510,5410,5570,5390,50490,275443700,00,0.00,N,5,-80, 20241203,5590,5520,5640,5520,18562,103308960,00,0.00,N,2,70, 20241202,5520,5560,5610,5520,16085,89179130,00,0.00,N,5,-40, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 542ff3260049..65acc0ed813c 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 +20241205,3875,3830,3875,3750,21876,83418930,00,0.00,N,2,30, 20241204,3845,3865,3875,3770,75670,291031610,00,0.00,N,5,-20, 20241203,3865,3870,3875,3775,11868,45245070,00,0.00,N,5,-10, 20241202,3875,3880,3900,3795,40258,153871860,00,0.00,N,5,-45, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 0513a25a495c..2a3faf3feeb9 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 +20241205,8970,9100,9100,8960,196,1762870,00,0.00,N,5,-10, 20241204,8980,9040,9050,8980,211,1900210,00,0.00,N,5,-70, 20241203,9050,8950,9080,8950,1079,9727830,00,0.00,N,2,100, 20241202,8950,9010,9040,8940,1625,14602130,00,0.00,N,5,-90, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 28b190b42fc2..8007041265fd 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 +20241205,25100,24900,25250,24650,31565,788727950,00,0.00,N,3,0, 20241204,25100,25500,25600,24850,70037,1758545900,00,0.00,N,5,-400, 20241203,25500,24400,25600,24400,31495,797181000,00,0.00,N,2,900, 20241202,24600,24600,24700,24450,18642,458207300,00,0.00,N,3,0, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 2fde33972cff..5f6cd9266dd2 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 +20241205,13290,13430,13430,13100,1036,13769930,00,0.00,N,5,-140, 20241204,13430,13460,13470,13200,1018,13629970,00,0.00,N,5,-40, 20241203,13470,13500,13910,13390,8632,116731810,00,0.00,N,5,-70, 20241202,13540,13820,14040,13400,2632,35911980,00,0.00,N,5,-390, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index eea96f49e345..1d4ebb3b4bef 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 +20241205,103400,105500,106200,101300,284309,29220970400,00,0.00,N,5,-3800, 20241204,107200,112600,112600,106000,197490,21328336300,00,0.00,N,5,-6500, 20241203,113700,110900,113700,110800,182813,20618513000,00,0.00,N,2,4400, 20241202,109300,110600,111000,108500,145148,15912683300,00,0.00,N,2,100, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 53edc955a50e..464e8eb290c0 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 +20241205,29850,30200,30400,29850,49197,1475197800,00,0.00,N,5,-400, 20241204,30250,30400,30700,29900,73575,2215358000,00,0.00,N,5,-250, 20241203,30500,30700,30800,30300,42012,1283263800,00,0.00,N,2,100, 20241202,30400,31100,31150,29950,50871,1543119100,00,0.00,N,5,-350, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 80b250df89fa..3713e82f4b1a 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 +20241205,3615,3750,3750,3600,242566,883313175,00,0.00,N,5,-110, 20241204,3725,3730,3820,3705,301191,1125971815,00,0.00,N,5,-105, 20241203,3830,3730,3850,3730,184200,699789520,00,0.00,N,2,55, 20241202,3775,3870,3895,3775,407109,1553179310,00,0.00,N,5,-125, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 767ef714dae7..37e4def97ea8 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 +20241205,7530,7890,7910,7400,390829,2957278220,00,0.00,N,5,-300, 20241204,7830,8250,8490,7690,975785,7810489580,00,0.00,N,5,-760, 20241203,8590,8640,8800,8490,716064,6190571480,00,0.00,N,5,-50, 20241202,8640,8540,8880,8420,1820245,15805243620,00,0.00,N,2,410, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 84f981771a87..b5a95891d551 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 +20241205,1732,1773,1781,1726,987843,1725874455,00,0.00,N,5,-43, 20241204,1775,1751,1808,1750,2114920,3759260436,00,0.00,N,5,-47, 20241203,1822,1727,1827,1727,1500012,2703156032,00,0.00,N,2,96, 20241202,1726,1779,1789,1662,1461473,2556277939,00,0.00,N,5,-53, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index e90cfc902630..ec43ec4e7746 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 +20241205,53700,53200,54400,53200,23588276,1270914173744,00,0.00,N,2,600, 20241204,53100,52000,53400,52000,29004766,1533224160462,00,0.00,N,5,-500, 20241203,53600,53100,54400,53100,23374604,1257635151648,00,0.00,N,3,0, 20241202,53600,54300,54400,53100,22044868,1184225188140,00,0.00,N,5,-600, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 79ac2aa9f032..770879ce37e9 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 +20241205,13970,14190,14190,13850,638648,8935491630,00,0.00,N,5,-220, 20241204,14190,14090,14440,14020,811140,11545338240,00,0.00,N,5,-340, 20241203,14530,13920,14530,13820,1923449,27531718190,00,0.00,N,2,710, 20241202,13820,13410,13820,13330,927621,12637553440,00,0.00,N,2,500, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index ca3f5c1cefb9..0d2954abc762 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 +20241205,6160,6360,6360,6140,76562,475791850,00,0.00,N,5,-200, 20241204,6360,6390,6530,6330,96624,617023430,00,0.00,N,5,-190, 20241203,6550,6300,6920,6300,284342,1887193530,00,0.00,N,2,170, 20241202,6380,6650,6730,6370,99620,646848770,00,0.00,N,5,-250, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 1feaf9b80f30..88794300855a 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 +20241205,3825,3950,3995,3705,20954,81299645,00,0.00,N,5,-125, 20241204,3950,3960,3980,3910,38363,151092845,00,0.00,N,5,-80, 20241203,4030,4045,4065,3990,16981,68292325,00,0.00,N,2,45, 20241202,3985,4000,4100,3920,33408,134185955,00,0.00,N,5,-15, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 7b463e644a41..83286a5f51bc 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 +20241205,8550,8530,8590,8530,7738,66244720,00,0.00,N,5,-30, 20241204,8580,8470,8590,8410,7211,61310760,00,0.00,N,2,40, 20241203,8540,8460,8550,8460,6453,55054460,00,0.00,N,2,80, 20241202,8460,8490,8520,8420,7645,64729070,00,0.00,N,2,40, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 0451681dbe57..5428fea5c1ac 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 +20241205,36800,37000,37150,36150,31676,1163963700,00,0.00,N,5,-250, 20241204,37050,36000,37150,36000,34680,1269251000,00,0.00,N,2,150, 20241203,36900,36650,37100,36050,24717,909563600,00,0.00,N,2,250, 20241202,36650,37250,37250,35700,47291,1715752500,00,0.00,N,5,-600, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 5952c9e5bbf3..6d9f1341e0f1 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 +20241205,2145,2085,2145,1991,4675140,9600975403,00,0.00,N,5,-30, 20241204,2175,1905,2200,1733,15632129,31456717137,00,0.00,N,2,270, 20241203,1905,1920,1994,1874,683973,1315536321,00,0.00,N,5,-12, 20241202,1917,1901,1945,1850,673396,1275326618,00,0.00,N,5,-30, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 3e605f7985fa..c16fb4d9b85d 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 +20241205,4265,4240,4280,4175,152022,643243300,00,0.00,N,2,15, 20241204,4250,4050,4270,4050,345016,1447549820,00,0.00,N,2,75, 20241203,4175,4095,4195,4085,109055,453002130,00,0.00,N,2,80, 20241202,4095,4160,4160,4025,171544,698649260,00,0.00,N,5,-65, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index d50f8911d4e6..6d452276f8d4 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 +20241205,8090,8280,8280,8040,5063,41210350,00,0.00,N,5,-30, 20241204,8120,8260,8330,8110,5431,44281350,00,0.00,N,5,-210, 20241203,8330,8200,8330,8200,1970,16234190,00,0.00,N,2,120, 20241202,8210,8600,8600,8210,7572,62836570,00,0.00,N,5,-280, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 4f943aef3745..d8408877e5b4 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 +20241205,39200,40550,40650,38800,46682,1848043900,00,0.00,N,5,-1450, 20241204,40650,41000,42200,40350,67331,2773068450,00,0.00,N,5,-1550, 20241203,42200,38350,48250,38350,351090,15314492900,00,0.00,N,2,4550, 20241202,37650,37000,40650,37000,62765,2421451000,00,0.00,N,2,700, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 4452a41c1cf7..4b2e666f3399 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 +20241205,37800,38000,38350,37350,20753,784627400,00,0.00,N,5,-500, 20241204,38300,37000,38500,37000,59916,2262785700,00,0.00,N,2,400, 20241203,37900,37150,38450,36250,97931,3613705950,00,0.00,N,2,300, 20241202,37600,36750,37800,36750,26286,984961050,00,0.00,N,2,800, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 1dfa664b68ba..35ce48eb8d9c 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 +20241205,4390,4345,4400,4275,21203,92156500,00,0.00,N,2,45, 20241204,4345,4390,4440,4150,22814,97188440,00,0.00,N,5,-105, 20241203,4450,4445,4460,4395,4949,21900025,00,0.00,N,5,-5, 20241202,4455,4530,4550,4310,18020,80731025,00,0.00,N,5,-80, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 4c3f0bce4e15..964a7ff14258 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 +20241205,680,677,681,665,35596,23940522,00,0.00,N,5,-2, 20241204,682,682,684,667,33268,22375151,00,0.00,N,3,0, 20241203,682,683,686,656,50921,34461892,00,0.00,N,5,-7, 20241202,689,690,696,685,46497,31989033,00,0.00,N,5,-11, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 16a9e50a5e84..f613e9e92c05 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 +20241205,7600,7840,7860,7540,125265,953455750,00,0.00,N,5,-230, 20241204,7830,7920,7980,7790,141581,1113916270,00,0.00,N,5,-290, 20241203,8120,7890,8170,7850,68615,552348770,00,0.00,N,2,230, 20241202,7890,7920,7990,7790,84740,666588460,00,0.00,N,5,-40, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index d55c5b78d0d5..3a48d73f4162 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 +20241205,91500,93300,93700,90700,121126,11160365500,00,0.00,N,5,-1000, 20241204,92500,93100,94300,90400,178723,16494012600,00,0.00,N,5,-2600, 20241203,95100,90300,95300,90200,192698,18054927900,00,0.00,N,2,5300, 20241202,89800,89300,90800,88400,133111,11936410300,00,0.00,N,2,1400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index e915e8a31944..83c64a63da58 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 +20241205,152500,149900,154300,148000,43311,6589023900,00,0.00,N,2,2600, 20241204,149900,150700,153600,147400,41374,6209347700,00,0.00,N,5,-4400, 20241203,154300,148900,155900,148300,56333,8676609000,00,0.00,N,2,6600, 20241202,147700,155500,155500,147300,36446,5452918000,00,0.00,N,5,-3300, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index c550f0af1e9c..5c5e386f6269 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 +20241205,2570,2565,2605,2465,1196042,3055111480,00,0.00,N,2,55, 20241204,2515,2730,2780,2510,3373405,8857951000,00,0.00,N,5,-90, 20241203,2605,2455,2605,2455,1500424,3945221915,00,0.00,N,2,140, 20241202,2465,2575,2610,2460,1066532,2683803075,00,0.00,N,5,-80, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 004f3158effc..d3e99d30ff75 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 +20241205,18800,19080,19260,18680,281520,5326148760,00,0.00,N,5,-450, 20241204,19250,19880,19880,18840,753738,14488979430,00,0.00,N,5,-800, 20241203,20050,19440,20100,19310,685780,13642075020,00,0.00,N,2,770, 20241202,19280,19480,19630,19000,279157,5376625710,00,0.00,N,5,-200, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index b51788f275ed..cd0155b17fac 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 +20241205,5600,5860,5860,5570,10614,59648560,00,0.00,N,5,-100, 20241204,5700,5710,5870,5580,21053,119106150,00,0.00,N,5,-140, 20241203,5840,5940,5940,5680,6373,36893830,00,0.00,N,2,60, 20241202,5780,5930,5930,5670,22268,127576020,00,0.00,N,5,-40, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index a7a989b11466..42eaf104ba69 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241205,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20241204,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241203,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241202,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20241129,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 3514a2317d73..002b70cdab58 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 +20241205,13810,13940,14000,13750,8150,112376620,00,0.00,N,5,-130, 20241204,13940,13730,13950,13730,11467,158763340,00,0.00,N,5,-60, 20241203,14000,13920,14040,13920,7221,100970510,00,0.00,N,2,20, 20241202,13980,13910,14160,13880,11579,161706610,00,0.00,N,5,-50, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 0adb6a615eee..791f916a8541 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 +20241205,251500,259000,259500,251000,305249,77852533000,00,0.00,N,5,-7500, 20241204,259000,253000,260500,252500,464473,118912525000,00,0.00,N,5,-2000, 20241203,261000,264000,268000,259000,412398,108131219500,00,0.00,N,2,2000, 20241202,259000,259000,264000,256500,263742,68536491500,00,0.00,N,2,4500, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 3baee7525720..c065b8daa5b2 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 +20241205,1161,1166,1177,1127,516575,595250023,00,0.00,N,5,-8, 20241204,1169,1134,1200,1125,682091,794679087,00,0.00,N,2,11, 20241203,1158,1225,1243,1132,1110925,1305623111,00,0.00,N,5,-72, 20241202,1230,1247,1257,1201,555016,682611079,00,0.00,N,3,0, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index d3ce04e039a7..8d9beb0f7187 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 +20241205,2630,2655,2695,2630,2636,6965410,00,0.00,N,5,-40, 20241204,2670,2620,2735,2615,11986,31571735,00,0.00,N,2,55, 20241203,2615,2775,2850,2615,21826,59053980,00,0.00,N,5,-160, 20241202,2775,2790,2810,2740,2752,7576520,00,0.00,N,3,0, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index ae926a063948..848fdf16a4f7 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 +20241205,4815,4905,4915,4815,59001,286382470,00,0.00,N,5,-90, 20241204,4905,4900,4990,4850,137203,673693935,00,0.00,N,5,-145, 20241203,5050,4800,5060,4800,75233,375447290,00,0.00,N,2,220, 20241202,4830,4985,5000,4830,69825,341306885,00,0.00,N,5,-120, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index dfba31f80abc..556a73ede7ff 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 +20241205,74100,75400,75800,73300,14498,1072771900,00,0.00,N,5,-1100, 20241204,75200,76200,78100,75000,23178,1758485200,00,0.00,N,5,-3200, 20241203,78400,76200,79500,76200,37080,2902686600,00,0.00,N,2,2200, 20241202,76200,80500,81000,76100,53666,4147870800,00,0.00,N,5,-4300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index ba2d143b211b..171307b22a3a 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 +20241205,8900,9100,9200,8850,98230,881161590,00,0.00,N,5,-200, 20241204,9100,9290,9420,9000,182513,1674744860,00,0.00,N,5,-510, 20241203,9610,9450,10260,9440,685555,6689994920,00,0.00,N,5,-70, 20241202,9680,8890,10760,8850,2684875,26977226510,00,0.00,N,2,800, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index f4a774f78ed7..a78824b1e3ae 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 +20241205,5530,5560,5710,5470,109113,602385520,00,0.00,N,5,-80, 20241204,5610,5710,5750,5580,115618,653834690,00,0.00,N,5,-190, 20241203,5800,5870,5890,5790,74510,434266140,00,0.00,N,5,-70, 20241202,5870,6000,6000,5810,66508,389620150,00,0.00,N,5,-40, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 7792f44ea0aa..b8f7281776c6 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 +20241205,1170,1185,1197,1167,156794,184351300,00,0.00,N,5,-12, 20241204,1182,1186,1207,1177,217221,257315631,00,0.00,N,5,-18, 20241203,1200,1185,1215,1184,161191,192620621,00,0.00,N,2,15, 20241202,1185,1206,1235,1185,354769,426059169,00,0.00,N,5,-20, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index ef19fae9e188..e1f094aa0f47 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 +20241205,8540,8780,8790,8450,584073,5038024020,00,0.00,N,5,-240, 20241204,8780,8950,8950,8690,668608,5889817150,00,0.00,N,5,-320, 20241203,9100,8900,9200,8850,1305917,11853153080,00,0.00,N,2,330, 20241202,8770,8650,8860,8530,765032,6702449980,00,0.00,N,2,210, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 9391fc87447f..59ff7c11e998 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 +20241205,10990,11070,11300,10950,5955,66095690,00,0.00,N,5,-210, 20241204,11200,10990,11240,10940,4196,46474030,00,0.00,N,5,-40, 20241203,11240,11120,11240,10920,2862,32033420,00,0.00,N,2,270, 20241202,10970,11050,11260,10930,3692,40748930,00,0.00,N,5,-30, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 1c0d43b7c92d..40d488c5aaba 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 +20241205,6630,7090,7130,6630,420006,2889999420,00,0.00,N,5,-600, 20241204,7230,7000,7620,6940,1096699,8056253230,00,0.00,N,2,230, 20241203,7000,6980,7050,6940,90971,635741350,00,0.00,N,5,-50, 20241202,7050,6800,7050,6800,203585,1416686760,00,0.00,N,2,300, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 14f63deb5a0f..b9d88802113c 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 +20241205,10570,10670,10730,10500,19780,209318140,00,0.00,N,5,-100, 20241204,10670,10800,10860,10580,52469,561090240,00,0.00,N,5,-200, 20241203,10870,10890,10890,10750,10220,110686150,00,0.00,N,2,30, 20241202,10840,10840,10940,10780,10579,114673100,00,0.00,N,5,-40, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 805445830359..278627d9695d 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 +20241205,2625,2660,2710,2595,450205,1195094425,00,0.00,N,5,-20, 20241204,2645,2755,2835,2590,1354024,3623277395,00,0.00,N,5,-225, 20241203,2870,2820,2895,2810,162615,466023445,00,0.00,N,2,35, 20241202,2835,2880,2915,2830,227562,649469105,00,0.00,N,5,-55, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 99347575f64e..60f3b6489bb0 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 +20241205,2770,2760,2975,2635,218446,607883835,00,0.00,N,5,-50, 20241204,2820,2640,2945,2570,405579,1130042825,00,0.00,N,2,305, 20241203,2515,2350,2625,2350,185242,472228915,00,0.00,N,2,185, 20241202,2330,2365,2380,2330,14515,34088865,00,0.00,N,5,-35, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 20fa5dda4252..fa409643a141 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 +20241205,15400,15630,16140,15100,2942,44983820,00,0.00,N,5,-390, 20241204,15790,16130,16130,15100,3063,48149320,00,0.00,N,5,-340, 20241203,16130,16060,16300,15890,4446,71627460,00,0.00,N,5,-40, 20241202,16170,16100,16260,15850,4004,64409030,00,0.00,N,2,50, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index d92973fb2c94..b2d0c6247464 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,23150,23150,23150,23150,0,0,00,0.00,Y,3,0, +20241205,23150,23150,23150,23150,0,0,00,0.00,Y,3,0, +20241204,23150,23150,23150,23150,0,0,00,0.00,Y,0,0, 20241203,23150,23150,23150,23150,0,0,00,0.00,Y,0,0, 20241202,23150,23150,23150,23150,0,0,00,0.00,Y,0,0, 20241129,23150,23150,23150,23150,0,0,00,0.00,N,0,0, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 77f3ed05a1e4..17b9046fa836 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 +20241205,1612,1739,1749,1612,7435496,12513101312,00,0.00,N,5,-198, 20241204,1810,1740,1955,1714,44410392,82636253658,00,0.00,N,2,100, 20241203,1710,1618,1714,1601,5253493,8715293001,00,0.00,N,2,79, 20241202,1631,1683,1702,1626,3622175,5993257185,00,0.00,N,5,-65, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 46b474150864..5483778d7209 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 +20241205,954,993,1001,949,254514,247520677,00,0.00,N,5,-46, 20241204,1000,981,1023,981,290733,291065612,00,0.00,N,5,-30, 20241203,1030,1001,1030,1001,53387,54496514,00,0.00,N,2,14, 20241202,1016,1010,1019,997,154232,155258005,00,0.00,N,5,-5, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 7586b5b13403..6c7a37ca0b03 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 +20241205,35150,35950,36000,34800,21822,769742900,00,0.00,N,5,-800, 20241204,35950,36100,37000,35650,22160,801953600,00,0.00,N,5,-1050, 20241203,37000,35800,37100,35800,13317,486570300,00,0.00,N,2,1200, 20241202,35800,36000,36100,35500,18500,661410700,00,0.00,N,5,-200, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index b882aeaa09c9..4d4fada0c092 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 +20241205,1793,1819,1830,1790,149967,270717000,00,0.00,N,5,-37, 20241204,1830,1813,1854,1813,219410,399403115,00,0.00,N,5,-30, 20241203,1860,1841,1877,1841,80046,148817732,00,0.00,N,2,10, 20241202,1850,1881,1881,1849,112373,208461596,00,0.00,N,5,-30, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 822fa7e7ce3e..71f31376f66b 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 +20241205,1343,1358,1358,1340,3982,5373890,00,0.00,N,5,-15, 20241204,1358,1350,1406,1330,20569,27852165,00,0.00,N,5,-28, 20241203,1386,1398,1428,1378,31906,44448622,00,0.00,N,5,-16, 20241202,1402,1395,1407,1379,23817,33117727,00,0.00,N,5,-6, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index a9b4148aa46b..8c7b47e34bcf 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 +20241205,398000,403000,405500,395500,1880,752726000,00,0.00,N,5,-6500, 20241204,404500,406000,411500,400000,3795,1536461500,00,0.00,N,5,-1500, 20241203,406000,406500,412000,404000,3505,1432533500,00,0.00,N,2,2500, 20241202,403500,413000,414000,402000,2833,1150023500,00,0.00,N,5,-9500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 723fb109eedd..0db5c3ade274 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 +20241205,8710,8760,8810,8670,12331,107348970,00,0.00,N,5,-50, 20241204,8760,8700,8830,8650,11688,102128380,00,0.00,N,5,-90, 20241203,8850,8760,8860,8720,8557,75595300,00,0.00,N,2,90, 20241202,8760,8740,8840,8740,7347,64407550,00,0.00,N,5,-70, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index caa625705511..f4c741949c51 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 +20241205,18160,18320,18480,18030,70711,1288776230,00,0.00,N,5,-150, 20241204,18310,18450,18620,18070,87438,1604677690,00,0.00,N,5,-450, 20241203,18760,18480,18870,18360,77385,1448337510,00,0.00,N,2,440, 20241202,18320,18480,18690,18180,65057,1198219390,00,0.00,N,5,-160, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 03236c17a80c..f0bddfb66910 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 +20241205,5640,5800,5800,5590,50564,285961240,00,0.00,N,5,-80, 20241204,5720,5710,5750,5600,74384,422585490,00,0.00,N,5,-100, 20241203,5820,5600,5860,5600,64027,370819240,00,0.00,N,2,220, 20241202,5600,5700,5750,5520,117146,655382260,00,0.00,N,5,-100, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index b9f26f092b8a..e440eb2e2d70 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 +20241205,21700,23300,23350,21700,998236,22319705300,00,0.00,N,5,-1300, 20241204,23000,20800,23050,20750,1752873,38078196650,00,0.00,N,2,1000, 20241203,22000,21950,22600,21450,993298,21807038850,00,0.00,N,5,-100, 20241202,22100,22750,23900,21900,1234328,28133144950,00,0.00,N,5,-800, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 7fe35224f1a6..e407c57c9076 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 +20241205,882,905,950,882,5995916,5465435528,00,0.00,N,5,-9, 20241204,891,865,900,865,3000674,2645625486,00,0.00,N,5,-7, 20241203,898,855,915,855,5273252,4686793329,00,0.00,N,2,43, 20241202,855,901,925,853,6234038,5454449017,00,0.00,N,5,-46, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 8d91e4298ef2..7dda82ba8374 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 +20241205,1985,2080,2130,1951,58541,117736318,00,0.00,N,5,-100, 20241204,2085,2180,2190,2085,24567,52298120,00,0.00,N,5,-105, 20241203,2190,2220,2265,2185,19903,43922930,00,0.00,N,5,-30, 20241202,2220,2180,2295,2180,15233,33565205,00,0.00,N,2,40, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index fdf97cc1a14f..f5a6e2a3cf68 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 +20241205,39850,40400,40750,39800,2322,92827700,00,0.00,N,5,-500, 20241204,40350,41000,41050,40250,2179,88473900,00,0.00,N,5,-650, 20241203,41000,40200,41000,40100,1174,47731050,00,0.00,N,2,800, 20241202,40200,41200,41500,40150,2811,113869150,00,0.00,N,5,-950, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 5f72dcb6be56..0ab9c56ca3ee 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 +20241205,10710,10940,10990,10650,43511,470062170,00,0.00,N,5,-280, 20241204,10990,10910,11130,10890,26549,291754800,00,0.00,N,5,-160, 20241203,11150,11020,11210,11010,28387,315488200,00,0.00,N,2,130, 20241202,11020,11150,11150,11000,17781,196322150,00,0.00,N,5,-70, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 3c7f7017c6ad..f95de6d0195d 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 +20241205,6240,6200,6240,6190,2801,17406460,00,0.00,N,3,0, 20241204,6240,6170,6240,6170,4478,27834540,00,0.00,N,2,60, 20241203,6180,6250,6250,6130,7476,46079350,00,0.00,N,5,-20, 20241202,6200,6260,6260,6200,1327,8250910,00,0.00,N,5,-50, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 0905284f712f..435058fc055c 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241205,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20241204,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241203,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241202,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20241129,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 3b7e7e98a88b..a6d420c63f1a 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 +20241205,23050,26900,27250,22600,8044357,198167007600,00,0.00,N,5,-3200, 20241204,26250,26400,29150,25500,15593098,427309114100,00,0.00,N,5,-500, 20241203,26750,23100,27100,22500,23921958,600523543400,00,0.00,N,2,5650, 20241202,21100,22450,22550,21000,1430413,31449276250,00,0.00,N,5,-1200, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 2a3c5b27636e..ec65e6b44875 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 +20241205,4375,4305,4525,4285,11044,47618650,00,0.00,N,2,55, 20241204,4320,4340,4525,4275,9753,42408090,00,0.00,N,5,-65, 20241203,4385,4310,4385,4275,4332,18737485,00,0.00,N,2,30, 20241202,4355,4395,4525,4280,9631,41910050,00,0.00,N,5,-40, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index ec38f4734e49..59522614c6f3 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 +20241205,28000,28150,28500,27800,11012,308635200,00,0.00,N,5,-300, 20241204,28300,27300,28700,27300,10238,289301150,00,0.00,N,5,-600, 20241203,28900,28650,29150,28650,4238,122668250,00,0.00,N,2,250, 20241202,28650,29400,29450,28550,14980,430792000,00,0.00,N,5,-750, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 3555c81b18ff..444e5adb707b 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 +20241205,12360,12420,12430,12330,4107,50798780,00,0.00,N,5,-60, 20241204,12420,12500,12640,12370,15651,194716100,00,0.00,N,5,-240, 20241203,12660,12760,12760,12610,5445,68885840,00,0.00,N,2,20, 20241202,12640,12770,12940,12620,2307,29246040,00,0.00,N,5,-130, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 607bf9c38f15..90527ba72f40 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 +20241205,773,773,859,745,3937550,3144021324,00,0.00,N,2,16, 20241204,757,758,780,745,607578,464508964,00,0.00,N,5,-31, 20241203,788,760,796,760,501058,390708696,00,0.00,N,2,28, 20241202,760,786,798,760,519332,403970178,00,0.00,N,5,-22, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 6fee523c5d60..536ab4ac42ef 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 +20241205,9920,10260,10710,9830,19346,197572700,00,0.00,N,5,-260, 20241204,10180,10650,11280,10150,64892,688457070,00,0.00,N,2,200, 20241203,9980,9930,10010,9880,11095,116933700,00,0.00,N,5,-30, 20241202,10010,10080,10100,9890,2827,28149150,00,0.00,N,5,-10, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index b7ef89640b15..6cfd44bf46f1 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 +20241205,8310,8400,8490,8250,65830,551061750,00,0.00,N,5,-40, 20241204,8350,8200,8510,8150,87930,728400370,00,0.00,N,5,-50, 20241203,8400,8090,8450,8090,71501,594869660,00,0.00,N,2,210, 20241202,8190,7960,8670,7910,233653,1928057420,00,0.00,N,2,200, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 2ba171c68aa6..774535bf18a3 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 +20241205,4005,4055,4075,3945,96347,382753585,00,0.00,N,5,-50, 20241204,4055,3940,4155,3940,96466,385062255,00,0.00,N,5,-30, 20241203,4085,3940,4120,3940,38340,154234340,00,0.00,N,2,85, 20241202,4000,4035,4105,3940,68341,271578330,00,0.00,N,5,-40, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index adc42989215c..f1f2796fd2f6 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 +20241205,6370,6300,6380,6190,103077,645371670,00,0.00,N,2,70, 20241204,6300,6340,6480,6240,121741,768549830,00,0.00,N,5,-220, 20241203,6520,6470,6540,6420,61944,401894240,00,0.00,N,2,50, 20241202,6470,6640,6690,6380,72072,469240510,00,0.00,N,5,-230, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 0e5b5d70a265..e1138be16ee6 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 +20241205,1357,1468,1468,1350,1135611,1579473540,00,0.00,N,5,-143, 20241204,1500,1375,1542,1370,3488805,5169870656,00,0.00,N,2,127, 20241203,1373,1356,1374,1354,249784,340485498,00,0.00,N,2,17, 20241202,1356,1340,1363,1326,526415,705201959,00,0.00,N,2,16, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index cb7eb3482355..14c75598b999 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 +20241205,972,986,1000,968,248607,243460802,00,0.00,N,5,-3, 20241204,975,976,994,971,174938,171190788,00,0.00,N,5,-11, 20241203,986,972,992,972,137621,135249363,00,0.00,N,2,7, 20241202,979,984,994,972,192569,188743017,00,0.00,N,5,-4, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index e31579a708a4..994635854341 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 +20241205,6650,6690,6700,6640,25632,170899790,00,0.00,N,5,-40, 20241204,6690,6690,6770,6660,78511,525505030,00,0.00,N,5,-90, 20241203,6780,6660,6790,6660,63588,428846630,00,0.00,N,2,110, 20241202,6670,6700,6780,6650,37935,254220120,00,0.00,N,5,-30, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 336dbce17676..14c4eb405153 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241205,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20241204,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241203,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241202,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20241129,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 61968bfe3466..fde7f4abae4c 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 +20241205,5120,5070,5210,5050,27601,142117850,00,0.00,N,2,50, 20241204,5070,4990,5130,4980,19655,99575560,00,0.00,N,2,60, 20241203,5010,4970,5040,4970,19932,99773850,00,0.00,N,2,40, 20241202,4970,4975,5080,4970,11726,58550960,00,0.00,N,5,-70, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index faaf4521821d..4f40f4e23f97 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 +20241205,3565,3655,3655,3530,78894,281159360,00,0.00,N,5,-120, 20241204,3685,3530,3685,3525,40869,145829570,00,0.00,N,2,35, 20241203,3650,3685,3700,3620,57759,210296735,00,0.00,N,5,-40, 20241202,3690,3695,3700,3615,31094,113634910,00,0.00,N,2,35, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 876843379a5f..61800b069bb9 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 +20241205,467,455,473,430,340217,151593192,00,0.00,N,5,-10, 20241204,477,489,499,461,150148,72204603,00,0.00,N,5,-16, 20241203,493,485,497,473,33420,16297701,00,0.00,N,2,8, 20241202,485,497,500,470,108093,52115468,00,0.00,N,5,-14, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 5fdb4c43c32a..6ed3e41ed272 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 +20241205,1337,1340,1348,1314,537845,712259017,00,0.00,N,5,-11, 20241204,1348,1338,1398,1320,1187183,1602745184,00,0.00,N,2,6, 20241203,1342,1291,1472,1291,2741856,3806025691,00,0.00,N,2,39, 20241202,1303,1332,1340,1302,309998,406576802,00,0.00,N,5,-29, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 72dc69ac2166..3717aaf7d2fa 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 +20241205,4605,4615,4800,4560,10715,50090390,00,0.00,N,5,-10, 20241204,4615,4645,4665,4590,10981,50713000,00,0.00,N,5,-35, 20241203,4650,4560,4675,4560,12305,57106945,00,0.00,N,2,70, 20241202,4580,4825,4920,4450,88703,407553345,00,0.00,N,5,-290, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 56ed9667293c..e4c0944c62ff 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 +20241205,2280,2450,2450,2280,44360,102941685,00,0.00,N,5,-170, 20241204,2450,2380,2450,2325,14399,34627275,00,0.00,N,3,0, 20241203,2450,2430,2485,2400,28218,68557350,00,0.00,N,2,20, 20241202,2430,2535,2535,2410,43577,106100880,00,0.00,N,5,-115, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 79f58664be61..eef666cbb570 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 +20241205,3800,3930,3930,3755,4389,16702585,00,0.00,N,5,-65, 20241204,3865,3905,3995,3860,12506,48424460,00,0.00,N,5,-40, 20241203,3905,3990,4040,3905,5162,20372950,00,0.00,N,5,-125, 20241202,4030,4065,4085,4005,2347,9494205,00,0.00,N,5,-35, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index bd2a7cadbc69..63d84a5e1f4f 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 +20241205,12910,13220,13440,12880,14790,193085380,00,0.00,N,5,-400, 20241204,13310,13200,13430,13160,11928,157774230,00,0.00,N,5,-200, 20241203,13510,13220,13570,13220,7574,101973650,00,0.00,N,2,290, 20241202,13220,13380,13470,13160,7305,96792410,00,0.00,N,5,-250, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 5cc52108f612..d1bee91cf37d 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 +20241205,10730,10890,10930,10200,8243,88068820,00,0.00,N,5,-80, 20241204,10810,11030,11250,10550,5964,64472290,00,0.00,N,5,-220, 20241203,11030,11010,11250,10900,5042,55750280,00,0.00,N,2,20, 20241202,11010,11790,11790,11010,8526,97165800,00,0.00,N,5,-780, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index b9c319c88332..24684513d894 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 +20241205,399,399,403,381,100513,39662835,00,0.00,N,2,4, 20241204,395,359,403,359,295988,114942233,00,0.00,N,2,22, 20241203,373,373,390,369,210734,78919841,00,0.00,N,5,-17, 20241202,390,381,400,376,173949,66281709,00,0.00,N,5,-6, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 4251b086113d..a49212359818 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 +20241205,1127,1140,1153,1120,159387,179640681,00,0.00,N,5,-23, 20241204,1150,1157,1157,1120,235822,268213588,00,0.00,N,5,-21, 20241203,1171,1132,1171,1132,101115,116906079,00,0.00,N,2,31, 20241202,1140,1165,1179,1140,197036,227266799,00,0.00,N,5,-34, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index c248ce01b5c4..bb7376ddcd6f 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 +20241205,21600,22400,22450,21600,63424,1387813500,00,0.00,N,5,-750, 20241204,22350,22800,23150,22250,47566,1075520250,00,0.00,N,5,-950, 20241203,23300,22550,23300,22450,34647,798607850,00,0.00,N,2,950, 20241202,22350,23800,23900,22300,71592,1630881600,00,0.00,N,5,-1300, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 730e700eedf5..3fa247172ec4 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 +20241205,37900,38800,39100,37900,110648,4238843700,00,0.00,N,5,-1050, 20241204,38950,39350,39600,38900,126515,4951138100,00,0.00,N,5,-1100, 20241203,40050,39400,40300,39200,97817,3904479250,00,0.00,N,2,1000, 20241202,39050,39900,39900,39050,68013,2670295150,00,0.00,N,5,-550, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 47348b7efdee..76c2cde34d4a 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 +20241205,14190,14380,15240,14070,6453298,94967875900,00,0.00,N,2,330, 20241204,13860,14970,15190,13630,2200914,31639076300,00,0.00,N,5,-1410, 20241203,15270,14120,16940,13500,14412749,225325115120,00,0.00,N,2,1640, 20241202,13630,11450,14270,11250,10470412,137256063860,00,0.00,N,2,2420, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 3249e38f1441..232104831dec 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 +20241205,56500,55100,58400,53800,13479,757422600,00,0.00,N,5,-700, 20241204,57200,52200,59500,52100,31506,1775241300,00,0.00,N,2,5100, 20241203,52100,51900,52300,51700,452,23486300,00,0.00,N,5,-200, 20241202,52300,52000,52300,50500,1395,71891600,00,0.00,N,3,0, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index a43b2f161409..a005a14a85a9 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 +20241205,30000,31300,31400,29900,457165,13950068900,00,0.00,N,5,-1250, 20241204,31250,31800,32350,30700,537432,16790583600,00,0.00,N,5,-1400, 20241203,32650,32550,33350,32500,182674,6002882600,00,0.00,N,2,400, 20241202,32250,32500,33000,31650,286631,9235470350,00,0.00,N,5,-650, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index bc8acadfdc80..4b84b5c4c1ee 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 +20241205,635,641,649,628,1576271,1005744447,00,0.00,N,3,0, 20241204,635,687,709,609,7992214,5173491768,00,0.00,N,5,-89, 20241203,724,713,729,708,653635,470467815,00,0.00,N,2,6, 20241202,718,740,762,715,1429553,1038786776,00,0.00,N,5,-40, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 45aef50034ef..1bac339ca55b 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 +20241205,3835,4000,4050,3835,130237,507690535,00,0.00,N,5,-155, 20241204,3990,3985,4080,3935,105763,421032220,00,0.00,N,5,-90, 20241203,4080,3995,4105,3995,81783,332044030,00,0.00,N,2,85, 20241202,3995,4075,4185,3990,165381,667060200,00,0.00,N,5,-100, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index bd2a58fdb61b..6411002d6a46 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 +20241205,20250,21150,21700,20250,77017,1597980900,00,0.00,N,5,-1700, 20241204,21950,21100,23000,20200,226193,4911351000,00,0.00,N,2,1600, 20241203,20350,20450,20500,20050,12679,255976200,00,0.00,N,5,-50, 20241202,20400,20600,20600,20000,21032,425915950,00,0.00,N,5,-200, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index d8cb8db0c526..ab6ebba36f13 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 +20241205,109500,106700,111300,106100,468211,51345096100,00,0.00,N,2,3300, 20241204,106200,106600,108500,105700,388496,41387785300,00,0.00,N,5,-3100, 20241203,109300,108200,109700,107700,430199,47010080604,00,0.00,N,2,2100, 20241202,107200,109300,109300,106000,295509,31775141200,00,0.00,N,5,-800, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index e1ffd81c37ed..9aeb8771c8d8 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 +20241205,3605,3595,3665,3570,31594,113603020,00,0.00,N,2,25, 20241204,3580,3555,3700,3555,37482,134907645,00,0.00,N,5,-120, 20241203,3700,3695,3750,3695,16827,62640700,00,0.00,N,2,35, 20241202,3665,3695,3890,3615,60997,224841660,00,0.00,N,5,-35, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 1f3097450691..f625e3506c4e 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 +20241205,2045,2065,2070,2020,83340,170460795,00,0.00,N,5,-15, 20241204,2060,2115,2120,2040,125216,257919295,00,0.00,N,5,-75, 20241203,2135,2075,2145,2075,54849,116467785,00,0.00,N,2,40, 20241202,2095,2115,2130,2080,92968,194592225,00,0.00,N,5,-30, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 2e2dc27472f6..01aa793b58a8 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 +20241205,1671,1643,1688,1589,518601,854513190,00,0.00,N,2,28, 20241204,1643,1550,1664,1550,933769,1499773745,00,0.00,N,2,53, 20241203,1590,1505,1597,1503,439332,685721906,00,0.00,N,2,85, 20241202,1505,1470,1530,1421,656450,968094889,00,0.00,N,2,36, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index f8f53f62845e..a5f2c20b20f0 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 +20241205,1970,1987,1996,1969,98383,194149624,00,0.00,N,5,-16, 20241204,1986,1985,1995,1975,154882,307221437,00,0.00,N,5,-13, 20241203,1999,1985,2070,1985,192780,387462225,00,0.00,N,2,14, 20241202,1985,2000,2010,1980,147603,293380861,00,0.00,N,5,-15, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 3f447e4966c9..4ae4a227958b 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 +20241205,53400,52600,53400,52600,13890,736449300,00,0.00,N,2,200, 20241204,53200,53900,54100,52300,23227,1236603000,00,0.00,N,5,-900, 20241203,54100,54300,54800,53700,24804,1347075600,00,0.00,N,2,600, 20241202,53500,54200,54300,52900,19605,1046608100,00,0.00,N,5,-400, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index b9c19c95f88c..b64fa746d980 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 +20241205,1181,1218,1223,1175,828245,989501991,00,0.00,N,5,-47, 20241204,1228,1185,1239,1185,1572215,1918192366,00,0.00,N,2,23, 20241203,1205,1190,1213,1190,403790,484074294,00,0.00,N,2,15, 20241202,1190,1220,1226,1190,808006,970699926,00,0.00,N,5,-28, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 2a058333fab3..04301d67d998 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 +20241205,5380,5420,5520,5380,55871,302862060,00,0.00,N,5,-40, 20241204,5420,5430,5500,5310,143913,776409530,00,0.00,N,5,-140, 20241203,5560,5470,5600,5470,53540,297891400,00,0.00,N,2,70, 20241202,5490,5560,5630,5460,91543,505799080,00,0.00,N,5,-100, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 6e45a4d2d09f..a8ccf3944703 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 +20241205,16580,16920,16990,16580,21612,361065900,00,0.00,N,5,-330, 20241204,16910,16980,17280,16900,20693,351770660,00,0.00,N,5,-310, 20241203,17220,17050,17540,17050,16122,278390570,00,0.00,N,2,20, 20241202,17200,17340,17380,16990,18486,315892690,00,0.00,N,5,-110, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 86bf164ddd81..04afbf0854af 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 +20241205,325,328,329,323,66337,21604015,00,0.00,N,5,-3, 20241204,328,325,329,313,243812,79172343,00,0.00,N,5,-3, 20241203,331,330,332,324,139544,45859861,00,0.00,N,2,1, 20241202,330,333,336,325,109535,36046400,00,0.00,N,5,-4, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index e66e0a06da97..4b99b9ba480b 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 +20241205,1002,1023,1028,1002,26509,26757126,00,0.00,N,5,-21, 20241204,1023,1037,1037,1020,36242,37125796,00,0.00,N,5,-11, 20241203,1034,1033,1047,1026,44609,45864724,00,0.00,N,2,1, 20241202,1033,1063,1063,1020,61729,63625820,00,0.00,N,5,-30, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 07497f3cd859..1e51b410d373 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 +20241205,2545,2530,2585,2525,32052,81784185,00,0.00,N,2,15, 20241204,2530,2605,2605,2530,79359,203184665,00,0.00,N,5,-80, 20241203,2610,2595,2650,2580,38955,102123560,00,0.00,N,2,15, 20241202,2595,2640,2660,2580,48942,127825710,00,0.00,N,5,-50, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 238981dafe3e..785f23776121 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 +20241205,35400,36150,36150,34900,310827,11042839650,00,0.00,N,5,-300, 20241204,35700,36500,37250,35500,575179,20755773850,00,0.00,N,5,-1600, 20241203,37300,35900,37550,35650,599060,22262777700,00,0.00,N,2,1750, 20241202,35550,35850,36450,34550,535956,19007165850,00,0.00,N,5,-350, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index f28ba6397635..e538ebf58320 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 +20241205,1114,1154,1239,1099,113536,131067245,00,0.00,N,5,-40, 20241204,1154,1133,1194,1120,223672,256890125,00,0.00,N,5,-70, 20241203,1224,1075,1250,1071,711604,837230347,00,0.00,N,2,149, 20241202,1075,1012,1113,1012,304274,322052885,00,0.00,N,2,63, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index d56d0d3f6bdd..1081c5816d2d 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 +20241205,78400,76900,78500,75500,58050,4466394800,00,0.00,N,2,1600, 20241204,76800,76900,79200,75600,79314,6121883000,00,0.00,N,5,-1300, 20241203,78100,72000,78800,71700,129496,9852621300,00,0.00,N,2,5900, 20241202,72200,75400,75700,72000,120208,8763447300,00,0.00,N,5,-3200, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 45aff83b34bc..8527160c13f7 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 +20241205,682,666,690,664,138779,93914078,00,0.00,N,2,23, 20241204,659,659,664,645,59924,39352867,00,0.00,N,3,0, 20241203,659,676,678,657,173335,115419929,00,0.00,N,5,-17, 20241202,676,698,698,675,18109,12264079,00,0.00,N,5,-3, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 3db48907df49..ab8cddb1fda2 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 +20241205,29300,28950,30250,27950,64867,1912205150,00,0.00,N,2,600, 20241204,28700,29000,29800,28350,55879,1614752500,00,0.00,N,5,-950, 20241203,29650,28150,29800,28150,67222,1961566250,00,0.00,N,2,1550, 20241202,28100,28600,29050,27950,44475,1260430400,00,0.00,N,5,-300, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index e1fee3fc775f..aabda236cb74 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 +20241205,12950,13390,13480,12950,117756,1545385370,00,0.00,N,5,-440, 20241204,13390,13410,13690,13170,144112,1929709690,00,0.00,N,5,-360, 20241203,13750,13720,13950,13650,90929,1252664160,00,0.00,N,2,30, 20241202,13720,13960,14170,13560,105674,1465781660,00,0.00,N,5,-140, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 404e052e890a..205e397dbb70 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 +20241205,194200,195000,201000,193900,221059,43473447700,00,0.00,N,5,-800, 20241204,195000,190900,197100,188800,348814,67463427000,00,0.00,N,5,-2200, 20241203,197200,196300,198700,194500,195070,38456398600,00,0.00,N,2,1700, 20241202,195500,207500,207500,191600,351044,69085897300,00,0.00,N,5,-9000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 3d0ea3eeffbb..7741032dd2c8 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 +20241205,2530,2600,2605,2530,38340,97753750,00,0.00,N,5,-35, 20241204,2565,2550,2585,2550,58871,150788115,00,0.00,N,5,-40, 20241203,2605,2580,2640,2575,24616,63874710,00,0.00,N,2,25, 20241202,2580,2610,2615,2575,26643,68926590,00,0.00,N,5,-15, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 9aeadbff3e75..e9e627c8ed80 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,238,238,238,238,0,0,00,0.00,Y,3,0, +20241205,238,238,238,238,0,0,00,0.00,Y,3,0, +20241204,238,238,238,238,0,0,00,0.00,Y,0,0, 20241203,238,238,238,238,0,0,00,0.00,Y,0,0, 20241202,238,238,238,238,0,0,00,0.00,Y,0,0, 20241129,238,238,238,238,0,0,00,0.00,N,0,0, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 58951617a899..465c83930301 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 +20241205,8530,8680,8680,8530,9274,79662040,00,0.00,N,5,-100, 20241204,8630,8510,8670,8510,19700,169259680,00,0.00,N,5,-50, 20241203,8680,8570,8680,8560,7935,68500470,00,0.00,N,2,110, 20241202,8570,8640,8670,8560,26906,231293730,00,0.00,N,5,-90, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 8828ee50830b..aebd3acf41f9 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 +20241205,1029,1027,1045,1019,456748,470482745,00,0.00,N,5,-5, 20241204,1034,1059,1098,1022,791153,833613866,00,0.00,N,5,-41, 20241203,1075,1044,1087,1021,749876,802017370,00,0.00,N,2,32, 20241202,1043,1042,1061,1012,550006,570992431,00,0.00,N,2,6, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 2ebdf35040b7..17dc46797aed 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 +20241205,25950,26300,26300,25650,2829,73412800,00,0.00,N,5,-50, 20241204,26000,26250,26250,25900,920,24049450,00,0.00,N,5,-350, 20241203,26350,26200,26350,26050,841,22018600,00,0.00,N,2,100, 20241202,26250,26850,26850,26100,1606,42175400,00,0.00,N,5,-300, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 29c5c47496af..6d970c48975a 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 +20241205,5410,5580,5580,5380,116421,633776520,00,0.00,N,5,-150, 20241204,5560,5520,5680,5480,130584,726811200,00,0.00,N,5,-120, 20241203,5680,5520,5690,5520,107197,603707660,00,0.00,N,2,100, 20241202,5580,5570,5600,5410,134082,741189670,00,0.00,N,2,20, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 2d603139c4a9..64c4cb157e68 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 +20241205,336,345,348,333,512465,173272488,00,0.00,N,5,-6, 20241204,342,349,357,338,969833,335611489,00,0.00,N,5,-21, 20241203,363,351,366,350,459356,164466298,00,0.00,N,2,10, 20241202,353,385,398,350,2143325,802328964,00,0.00,N,5,-16, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 0eecccc462f7..1f8001e58a07 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 +20241205,16150,17350,17380,16150,2265204,37516092900,00,0.00,N,5,-1360, 20241204,17510,16900,17900,16820,2373070,41452057590,00,0.00,N,2,250, 20241203,17260,16870,17480,16840,1709726,29336140720,00,0.00,N,2,870, 20241202,16390,16500,17140,16390,1368906,22886718000,00,0.00,N,2,170, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 647524e76f2b..bd3922d9869e 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 +20241205,11060,11400,11480,10980,122233,1364953370,00,0.00,N,5,-320, 20241204,11380,11420,11760,11320,133235,1526349780,00,0.00,N,5,-480, 20241203,11860,11660,11940,11660,74885,885536020,00,0.00,N,2,310, 20241202,11550,11610,11900,11510,98897,1152039750,00,0.00,N,5,-30, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 91dcdfb516db..24f601b6552d 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 +20241205,84500,83900,84500,83200,5247,440690800,00,0.00,N,2,600, 20241204,83900,85600,85600,83600,8662,729474700,00,0.00,N,5,-900, 20241203,84800,86300,86400,83400,12501,1061642000,00,0.00,N,2,1600, 20241202,83200,86800,87000,82600,12273,1033770600,00,0.00,N,5,-2800, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index ad66b2639282..e1e2c3cc57cd 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 +20241205,2050,2095,2095,2000,18445,37625095,00,0.00,N,5,-40, 20241204,2090,2045,2100,2030,18628,38344415,00,0.00,N,5,-15, 20241203,2105,2070,2125,2070,6790,14197400,00,0.00,N,2,15, 20241202,2090,2135,2135,2090,9437,19829725,00,0.00,N,5,-30, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 759eb3a5d009..cb8adfb60d93 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 +20241205,58800,60300,60300,58700,36463,2167686200,00,0.00,N,5,-1400, 20241204,60200,60200,61300,59000,53487,3228893400,00,0.00,N,5,-1000, 20241203,61200,59600,61400,59600,34819,2110220700,00,0.00,N,2,1900, 20241202,59300,60400,61000,57800,28540,1703252800,00,0.00,N,5,-200, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 95a4f307f0a8..6b45dc8e5e3b 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 +20241205,2940,3050,3065,2920,81640,240538670,00,0.00,N,5,-90, 20241204,3030,3080,3080,2955,199322,597758490,00,0.00,N,5,-95, 20241203,3125,3075,3125,3010,70233,216437450,00,0.00,N,2,35, 20241202,3090,3170,3205,3025,152135,468415310,00,0.00,N,5,-110, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 78b5b5846e10..d73cc32c1631 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 +20241205,153900,155900,157600,152900,229630,35550759600,00,0.00,N,2,700, 20241204,153200,152700,155700,148800,319091,48782032700,00,0.00,N,5,-2900, 20241203,156100,146700,156800,146000,371828,57121688300,00,0.00,N,2,10800, 20241202,145300,145300,146500,141100,174812,25210365800,00,0.00,N,2,1300, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index d515578b2524..5fe611c238c2 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 +20241205,2000000,1731000,2000000,1711000,95215,174160189000,00,0.00,N,2,329000, 20241204,1671000,1604000,1720000,1580000,85292,141237525000,00,0.00,N,2,129000, 20241203,1542000,1450000,1642000,1420000,116463,174855083000,00,0.00,N,2,131000, 20241202,1411000,1235000,1534000,1228000,133739,192227683000,00,0.00,N,2,231000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index aead584d5c2d..fee80fa84ce3 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 +20241205,10870,11000,11250,10800,3038570,33301813440,00,0.00,N,5,-180, 20241204,11050,10810,11160,10600,6956808,75940651700,00,0.00,N,5,-60, 20241203,11110,10960,11280,10950,4220808,47052786340,00,0.00,N,2,190, 20241202,10920,11650,11700,10810,9914596,109391918180,00,0.00,N,5,-700, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index a4a8f5a8b1e4..ab46a1192e97 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 +20241205,724,740,755,724,126810,92517396,00,0.00,N,5,-16, 20241204,740,760,760,736,187701,140051094,00,0.00,N,5,-29, 20241203,769,741,769,735,172790,129744719,00,0.00,N,2,29, 20241202,740,748,777,735,236948,178210571,00,0.00,N,5,-8, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 376913f0e8aa..3bb1b385613f 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 +20241205,4970,4975,5020,4810,28315,138136650,00,0.00,N,5,-70, 20241204,5040,4870,5430,4805,174121,893503040,00,0.00,N,2,215, 20241203,4825,4745,4890,4710,4903,23754535,00,0.00,N,2,55, 20241202,4770,4795,4795,4760,4500,21467750,00,0.00,N,5,-30, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 02204a14f47e..3b756df8adae 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 +20241205,612,629,637,610,143783,88693877,00,0.00,N,5,-17, 20241204,629,611,640,611,101284,63073047,00,0.00,N,5,-15, 20241203,644,641,650,616,164487,104948804,00,0.00,N,2,3, 20241202,641,624,645,624,145717,92784252,00,0.00,N,2,21, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 545fc98c0127..9f1169be7071 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 +20241205,3030,3010,3040,2970,2035,6136430,00,0.00,N,5,-10, 20241204,3040,2895,3100,2890,7987,23625490,00,0.00,N,2,110, 20241203,2930,2870,3000,2840,15530,45312035,00,0.00,N,2,60, 20241202,2870,3035,3105,2870,12297,36083160,00,0.00,N,5,-165, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 0d490ed7259a..308630d7fbef 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 +20241205,1147,1191,1200,1131,45015,52507941,00,0.00,N,5,-44, 20241204,1191,1234,1250,1191,39853,48688273,00,0.00,N,5,-45, 20241203,1236,1309,1309,1236,67317,85288298,00,0.00,N,5,-75, 20241202,1311,1342,1364,1290,39469,52394925,00,0.00,N,5,-31, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index c157553682f9..f36fdec4e575 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 +20241205,7120,6950,7490,6820,272835,1929622150,00,0.00,N,5,-600, 20241204,7720,7230,7890,6620,1006359,7489584960,00,0.00,N,2,1240, 20241203,6480,6300,6490,6300,23199,148918880,00,0.00,N,2,120, 20241202,6360,6620,6620,6210,53951,343806640,00,0.00,N,5,-230, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index eebaeb7538a5..be5bb21ee8ab 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 +20241205,1069,1081,1082,1053,54640,58034647,00,0.00,N,5,-26, 20241204,1095,1057,1095,1057,21824,23385361,00,0.00,N,5,-7, 20241203,1102,1125,1138,1063,199448,218189857,00,0.00,N,5,-39, 20241202,1141,1160,1160,1120,31464,35797224,00,0.00,N,5,-19, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 512537de954d..cad466808d3e 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,545,545,545,545,0,0,00,0.00,Y,3,0, +20241205,545,545,545,545,0,0,00,0.00,Y,3,0, +20241204,545,545,545,545,0,0,00,0.00,Y,0,0, 20241203,545,545,545,545,0,0,00,0.00,Y,0,0, 20241202,545,545,545,545,0,0,00,0.00,Y,0,0, 20241129,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 57a8cb881a2b..8e0ff43e1e6e 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 +20241205,121200,121800,123600,119600,155641,18908096700,00,0.00,N,5,-1400, 20241204,122600,121000,123700,118500,278860,33911110400,00,0.00,N,5,-1200, 20241203,123800,120900,125500,120100,208507,25825605300,00,0.00,N,2,4100, 20241202,119700,127600,127700,118000,309679,37445969700,00,0.00,N,5,-5900, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index b2be5185a9e4..78e2768631b6 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 +20241205,6230,6350,6490,6090,182519,1137641770,00,0.00,N,5,-470, 20241204,6700,6420,6830,5830,706129,4555359430,00,0.00,N,2,540, 20241203,6160,5900,6240,5900,195032,1191602900,00,0.00,N,2,280, 20241202,5880,5800,5940,5680,113696,657804020,00,0.00,N,2,80, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 1e63d16b6968..668e2c527a9d 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 +20241205,2705,2970,3125,2700,4388860,12686013940,00,0.00,N,5,-520, 20241204,3225,2955,3330,2820,19950056,62264908915,00,0.00,N,2,660, 20241203,2565,2520,2575,2520,175293,447561925,00,0.00,N,2,45, 20241202,2520,2540,2615,2510,282691,717923555,00,0.00,N,5,-5, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 2d620cc29b97..c87605edaca0 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 +20241205,6760,6950,7020,6760,87860,604559340,00,0.00,N,5,-190, 20241204,6950,6930,7120,6890,183112,1273284240,00,0.00,N,5,-230, 20241203,7180,6950,7190,6950,69648,494454140,00,0.00,N,2,160, 20241202,7020,7190,7270,7000,101701,719749150,00,0.00,N,5,-170, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 456e52886ac6..62b865eab520 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 +20241205,2510,2525,2535,2500,1780,4477195,00,0.00,N,5,-15, 20241204,2525,2445,2530,2380,10973,27092775,00,0.00,N,2,5, 20241203,2520,2500,2560,2500,5461,13730625,00,0.00,N,3,0, 20241202,2520,2525,2530,2495,3756,9427295,00,0.00,N,2,5, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 1e16827a2f52..3a0a279a5bb7 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 +20241205,20750,21300,21350,20550,55574,1163220600,00,0.00,N,5,-550, 20241204,21300,21700,21850,20950,82742,1755138600,00,0.00,N,5,-700, 20241203,22000,21700,22400,21700,45098,998883150,00,0.00,N,2,100, 20241202,21900,21300,22050,20800,66570,1439249800,00,0.00,N,2,600, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index c499acd67b9e..60fc952e3626 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 +20241205,2905,3035,3070,2890,924013,2708116295,00,0.00,N,5,-130, 20241204,3035,3135,3195,2970,1295818,3965277700,00,0.00,N,5,-200, 20241203,3235,3255,3275,3220,501192,1625248055,00,0.00,N,2,15, 20241202,3220,3190,3285,3160,834907,2706175830,00,0.00,N,2,35, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 6cb9a4e6c662..a524ccdb1070 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 +20241205,55500,56700,56800,55300,139318,7770266100,00,0.00,N,5,-1400, 20241204,56900,56800,57400,56300,149930,8522720500,00,0.00,N,5,-700, 20241203,57600,58200,58500,57300,88215,5086855500,00,0.00,N,2,300, 20241202,57300,57800,58400,57200,126996,7329116200,00,0.00,N,3,0, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 4d647b413419..9451fccf65c6 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 +20241205,3030,3080,3080,3025,33580,101833800,00,0.00,N,5,-30, 20241204,3060,3075,3090,3035,16413,50209495,00,0.00,N,5,-35, 20241203,3095,3080,3105,3075,7878,24281335,00,0.00,N,2,15, 20241202,3080,3110,3120,3060,7732,23816190,00,0.00,N,5,-5, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index a061d62a5b0d..d39fb8c104f4 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 +20241205,2085,2115,2130,2065,180156,376419805,00,0.00,N,5,-25, 20241204,2110,2130,2145,2075,302699,635752445,00,0.00,N,5,-70, 20241203,2180,2095,2180,2095,151339,325259875,00,0.00,N,2,65, 20241202,2115,2150,2185,2075,237142,501640030,00,0.00,N,5,-45, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 30fbf4ba4389..3e48e8937a6e 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 +20241205,5930,5970,5970,5920,34139,203026250,00,0.00,N,5,-40, 20241204,5970,6010,6060,5940,81709,488934720,00,0.00,N,5,-100, 20241203,6070,6010,6110,6010,36841,222967050,00,0.00,N,2,60, 20241202,6010,6070,6100,6010,39127,236808450,00,0.00,N,5,-50, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 4865f7184e97..c67e33aaa875 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 +20241205,162400,162500,166600,161600,123609,20283368700,00,0.00,N,2,200, 20241204,162200,161900,164100,159900,143241,23145083100,00,0.00,N,5,-2800, 20241203,165000,163500,165800,163500,119140,19591848900,00,0.00,N,2,1900, 20241202,163100,163300,166100,161500,137683,22529271600,00,0.00,N,2,1200, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index faba363db1cb..0ac2ac61d4d3 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 +20241205,649,629,773,609,8035136,5591810646,00,0.00,N,5,-12, 20241204,661,637,661,579,3715418,2377996145,00,0.00,N,1,152, 20241203,509,503,513,496,138322,69592903,00,0.00,N,2,7, 20241202,502,516,525,500,147131,74799037,00,0.00,N,5,-17, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index d0cb31068a9f..6d23de813af9 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 +20241205,446,479,479,446,124870,57098938,00,0.00,N,5,-3, 20241204,449,463,463,443,168423,76157201,00,0.00,N,5,-15, 20241203,464,461,464,457,47760,22032928,00,0.00,N,5,-2, 20241202,466,471,471,460,82796,38534547,00,0.00,N,5,-5, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 1b211a185ccf..eaf91ed1ebaf 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 +20241205,2850,2910,2925,2845,149329,429745015,00,0.00,N,5,-65, 20241204,2915,2835,2965,2835,256728,748288265,00,0.00,N,5,-30, 20241203,2945,2800,2950,2800,131909,383262670,00,0.00,N,2,110, 20241202,2835,2915,2930,2830,132694,379993660,00,0.00,N,5,-70, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 35476edf1807..87c49a07c43d 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 +20241205,60200,62700,62900,60100,144741,8827824800,00,0.00,N,5,-2700, 20241204,62900,63000,64400,62000,141777,8905255400,00,0.00,N,5,-1500, 20241203,64400,62900,64800,62900,148652,9535069600,00,0.00,N,2,2000, 20241202,62400,65200,65900,62200,228063,14464952800,00,0.00,N,5,-2100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 04f2bb6cedd4..071ad5842cbd 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 +20241205,18210,17950,18370,17790,1153278,20896373900,00,0.00,N,2,390, 20241204,17820,17980,18050,17660,895514,15991558320,00,0.00,N,5,-330, 20241203,18150,17800,18400,17620,1128212,20397296580,00,0.00,N,2,500, 20241202,17650,18110,18150,17650,829475,14788987430,00,0.00,N,5,-310, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index fcc383304439..2bb240f28495 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 +20241205,38450,39500,39700,38450,71855,2797955600,00,0.00,N,5,-1200, 20241204,39650,40000,40400,39450,64194,2550447100,00,0.00,N,5,-900, 20241203,40550,40350,40650,40050,42927,1733615450,00,0.00,N,2,550, 20241202,40000,41050,41400,39800,60993,2449028000,00,0.00,N,5,-750, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 7e5c94326c52..3436e778eadc 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 +20241205,3415,3620,3620,3330,438123,1496182870,00,0.00,N,5,-220, 20241204,3635,3660,3980,3490,2394452,9010326290,00,0.00,N,2,220, 20241203,3415,3435,3550,3320,551809,1905469195,00,0.00,N,2,185, 20241202,3230,3300,3550,3140,536074,1782462295,00,0.00,N,2,40, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 7055bea6a428..39ac09648df5 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 +20241205,1983,2055,2085,1983,407027,813441639,00,0.00,N,5,-57, 20241204,2040,2065,2220,2025,875397,1843280310,00,0.00,N,5,-80, 20241203,2120,1980,2490,1980,8880133,20615730985,00,0.00,N,2,139, 20241202,1981,2000,2000,1980,32093,63688377,00,0.00,N,5,-19, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index cc4170cce601..f92e9117504c 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 +20241205,500,492,535,483,2511236,1266215953,00,0.00,N,2,8, 20241204,492,562,568,492,3095255,1615951966,00,0.00,N,5,-8, 20241203,500,507,510,489,737662,369003971,00,0.00,N,2,10, 20241202,490,500,508,481,577479,285825359,00,0.00,N,5,-10, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 3932459723b7..c77559bff456 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 +20241205,3555,3670,3670,3465,52168,185039575,00,0.00,N,5,-95, 20241204,3650,3485,3680,3445,86645,306816700,00,0.00,N,2,75, 20241203,3575,3520,3585,3520,22410,79488765,00,0.00,N,2,10, 20241202,3565,3690,3710,3490,68036,242734540,00,0.00,N,5,-115, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 6f37143b7a04..9ea5d697332e 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 +20241205,1485,1540,1557,1480,130530,196524996,00,0.00,N,5,-40, 20241204,1525,1498,1535,1455,305956,460092934,00,0.00,N,2,24, 20241203,1501,1778,1782,1492,935111,1491064338,00,0.00,N,5,-254, 20241202,1755,1772,1800,1690,549834,959118098,00,0.00,N,5,-14, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index efe65abf40ef..e9b4e082c10d 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 +20241205,795,813,813,790,64741,51425311,00,0.00,N,5,-9, 20241204,804,795,816,785,85091,68235186,00,0.00,N,5,-1, 20241203,805,780,814,780,98002,78679876,00,0.00,N,2,14, 20241202,791,803,806,791,42614,33901468,00,0.00,N,5,-12, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 03f28d40ece1..ef4abd9d4de8 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 +20241205,59500,60500,61900,58100,19877,1197113800,00,0.00,N,5,-2900, 20241204,62400,60700,65700,59500,72780,4573731500,00,0.00,N,2,1600, 20241203,60800,60000,61100,59300,17205,1035931000,00,0.00,N,2,1200, 20241202,59600,61200,62000,58800,30030,1809446900,00,0.00,N,5,-1800, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 1f3b67e37d4a..2165d427b5e5 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 +20241205,2060,2170,2180,2060,1387540,2907239030,00,0.00,N,5,-165, 20241204,2225,2165,2270,2140,2005154,4404321085,00,0.00,N,5,-25, 20241203,2250,2185,2260,2175,1476691,3286118310,00,0.00,N,2,40, 20241202,2210,2550,2640,2200,16023380,39495264260,00,0.00,N,2,30, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index d2ede02de3d2..b0180cf7e949 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 +20241205,13700,13930,14100,13690,126060,1743224480,00,0.00,N,5,-150, 20241204,13850,13750,14410,13710,166763,2319277890,00,0.00,N,5,-560, 20241203,14410,14170,14560,14170,105078,1510408010,00,0.00,N,2,220, 20241202,14190,14140,14580,14030,120404,1718399360,00,0.00,N,2,110, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 7d4e6e81f51f..8159be265a9e 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 +20241205,9950,10040,10100,9880,40475,401911970,00,0.00,N,5,-60, 20241204,10010,10020,10220,9890,120787,1206307430,00,0.00,N,5,-240, 20241203,10250,10150,10300,10140,17606,179524050,00,0.00,N,2,100, 20241202,10150,10170,10220,9970,36331,365816460,00,0.00,N,2,70, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 8c56cecf7cdd..5a917fd4916e 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 +20241205,2130,2215,2215,2080,130962,277623725,00,0.00,N,5,-60, 20241204,2190,2160,2255,2160,155887,343223885,00,0.00,N,5,-90, 20241203,2280,2205,2295,2200,56325,127156540,00,0.00,N,2,40, 20241202,2240,2340,2340,2240,81355,183630625,00,0.00,N,5,-55, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index e7e35121eb54..c9b374bc28ce 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 +20241205,3040,3060,3135,3010,251771,771056235,00,0.00,N,5,-20, 20241204,3060,3210,3330,3000,677678,2096863265,00,0.00,N,5,-310, 20241203,3370,3265,3395,3265,123624,414470930,00,0.00,N,2,65, 20241202,3305,3440,3440,3295,228842,762966930,00,0.00,N,5,-105, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 5e3e2f985859..37ad77c909af 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 +20241205,18900,19310,19700,18900,56157,1074467320,00,0.00,N,5,-460, 20241204,19360,19770,19910,19120,105705,2058676440,00,0.00,N,5,-590, 20241203,19950,19610,19950,19610,61595,1221193230,00,0.00,N,2,150, 20241202,19800,20300,20450,19720,83374,1664144640,00,0.00,N,5,-400, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index cd7c01f3e584..5e3c40fb9ba2 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 +20241205,93000,96000,97900,93000,74062,6956565700,00,0.00,N,5,-3400, 20241204,96400,96400,97800,94500,86210,8301900000,00,0.00,N,5,-2000, 20241203,98400,93700,98800,92300,174759,16754401900,00,0.00,N,2,4700, 20241202,93700,98600,98700,93200,263476,24867703400,00,0.00,N,5,-5100, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 6cb29bca1560..55aea5ba3651 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 +20241205,98100,101000,101600,98000,176195,17480801800,00,0.00,N,5,-2300, 20241204,100400,100700,103300,98000,258069,25865076800,00,0.00,N,5,-2700, 20241203,103100,98300,103500,98300,232204,23573649600,00,0.00,N,2,4800, 20241202,98300,99900,101900,97400,201647,19994765800,00,0.00,N,5,-600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 7178f06a69f2..c36343d41c84 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 +20241205,4410,4495,4535,4405,128936,575289935,00,0.00,N,5,-130, 20241204,4540,4510,4645,4460,182808,829405670,00,0.00,N,5,-155, 20241203,4695,4565,4750,4555,152447,706415620,00,0.00,N,2,65, 20241202,4630,4880,4990,4620,188011,889313880,00,0.00,N,5,-130, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index c0423921e377..5ee391f93c5a 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 +20241205,1115,1140,1153,1111,982274,1108148308,00,0.00,N,5,-24, 20241204,1139,1130,1173,1130,888846,1020269127,00,0.00,N,5,-34, 20241203,1173,1154,1188,1150,790824,927387579,00,0.00,N,2,3, 20241202,1170,1202,1212,1170,525669,620895998,00,0.00,N,5,-30, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 5bce276bebe5..5bc942ef9b9a 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 +20241205,1345,1384,1384,1337,295180,398647397,00,0.00,N,5,-19, 20241204,1364,1375,1395,1363,573859,788436858,00,0.00,N,5,-32, 20241203,1396,1414,1414,1393,150591,210933835,00,0.00,N,5,-4, 20241202,1400,1434,1449,1395,267369,378669504,00,0.00,N,5,-35, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index d79a07a354b5..10538ea8b9e2 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 +20241205,405,395,434,389,238393,96695505,00,0.00,N,2,10, 20241204,395,396,403,390,120599,47738844,00,0.00,N,5,-3, 20241203,398,399,407,395,85624,34129566,00,0.00,N,5,-1, 20241202,399,399,407,395,41707,16617182,00,0.00,N,5,-3, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index f13bc1b7a031..0abc686492e2 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 +20241205,375,392,401,374,1078883,409123953,00,0.00,N,5,-16, 20241204,391,406,407,388,837145,330900613,00,0.00,N,5,-18, 20241203,409,415,419,403,1038709,425755493,00,0.00,N,5,-1, 20241202,410,395,446,395,3825353,1608510159,00,0.00,N,2,15, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 579a034f3198..19aa3d8b2507 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 +20241205,1408,1460,1510,1408,166113,237585491,00,0.00,N,5,-19, 20241204,1427,1430,1449,1405,140064,202118136,00,0.00,N,5,-2, 20241203,1429,1416,1447,1416,47965,68483666,00,0.00,N,2,13, 20241202,1416,1411,1475,1405,51312,72821918,00,0.00,N,2,6, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index beb7761a99ec..1ecad55da985 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1877,1925,1925,1688,662,1126848,00,0.00,N,2,196, 20241204,1681,2130,2140,1681,6337,13281658,00,0.00,N,5,-197, 20241203,1878,1999,1999,1750,491,881522,00,0.00,N,2,98, 20241202,1780,1898,2095,1616,4622,7701544,00,0.00,N,5,-118, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 4c411862b115..a38f169afafd 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 +20241205,846,833,850,832,197621,166396737,00,0.00,N,2,10, 20241204,836,817,845,817,266842,222531473,00,0.00,N,2,8, 20241203,828,820,831,817,144420,119457749,00,0.00,N,2,17, 20241202,811,816,825,806,69022,56183834,00,0.00,N,5,-5, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index b90583695929..7f4090922816 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 +20241205,66600,68700,69800,66100,13919,934786400,00,0.00,N,5,-2600, 20241204,69200,67600,70000,66800,13637,929673000,00,0.00,N,5,-800, 20241203,70000,67300,70400,67300,11431,783569500,00,0.00,N,2,3100, 20241202,66900,68500,69700,66800,8327,565223700,00,0.00,N,5,-1400, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 6a3eb1f26b86..bbb70ab27abf 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 +20241205,236500,236000,238000,232000,167928,39416790000,00,0.00,N,5,-1500, 20241204,238000,238500,239500,234000,180887,42772362500,00,0.00,N,5,-4000, 20241203,242000,250000,250000,240000,180439,43893705000,00,0.00,N,5,-3500, 20241202,245500,244000,251000,241500,134852,33259143500,00,0.00,N,2,6000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 9078cf49cf50..cea8eafbbc81 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 +20241205,495,500,503,493,29174,14533090,00,0.00,N,5,-1, 20241204,496,499,501,495,64960,32295750,00,0.00,N,5,-7, 20241203,503,494,504,494,57415,28667486,00,0.00,N,2,10, 20241202,493,496,502,493,79386,39521004,00,0.00,N,5,-9, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index a1201909b5b3..ac586917472f 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 +20241205,308000,335000,336000,304000,837652,265942531000,00,0.00,N,5,-27000, 20241204,335000,328500,342500,328500,479672,160612272500,00,0.00,N,5,-3500, 20241203,338500,329500,341500,327000,335117,112885364000,00,0.00,N,2,17500, 20241202,321000,314500,323500,313000,306671,98186907500,00,0.00,N,2,8500, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 9dbcf2aa77ba..b27a9cb8af9b 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 +20241205,68000,68100,69400,67000,268946,18353167700,00,0.00,N,2,1000, 20241204,67000,66500,67900,65500,267760,17897926200,00,0.00,N,5,-900, 20241203,67900,67800,68700,66100,254981,17198460900,00,0.00,N,2,100, 20241202,67800,71100,72200,67300,245785,17058594900,00,0.00,N,5,-2900, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 2354efbaa0c2..15e20ab68e02 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241205,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20241204,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241203,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241202,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20241129,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 49e92fe61a94..e6c7f645f2b4 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 +20241205,2715,2765,2800,2715,37217,101893420,00,0.00,N,5,-85, 20241204,2800,2795,2820,2700,81198,223083630,00,0.00,N,3,0, 20241203,2800,2755,2850,2755,57634,159986030,00,0.00,N,2,20, 20241202,2780,2855,2895,2775,108787,306214460,00,0.00,N,5,-90, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index a176d7d73419..6c20345bf34d 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 +20241205,7070,7060,7280,7010,4342,30689680,00,0.00,N,2,10, 20241204,7060,6930,7360,6930,9088,64354460,00,0.00,N,5,-60, 20241203,7120,7230,7350,7120,5505,39965520,00,0.00,N,5,-180, 20241202,7300,7280,7300,7250,8421,61422410,00,0.00,N,2,20, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 1132185cb2c4..1b73a78d5c3c 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 +20241205,11860,11680,12090,11680,102734,1226379670,00,0.00,N,2,140, 20241204,11720,11750,11960,11000,157455,1848334670,00,0.00,N,5,-90, 20241203,11810,11680,12070,11520,87123,1034018280,00,0.00,N,2,130, 20241202,11680,11960,12010,11460,136961,1601963380,00,0.00,N,5,-350, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index dd431174bdda..2d27be0c0206 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 +20241205,2760,2770,2805,2710,744345,2059499420,00,0.00,N,2,10, 20241204,2750,2710,2885,2710,1739756,4871157045,00,0.00,N,5,-45, 20241203,2795,2765,2870,2765,823887,2315970225,00,0.00,N,5,-5, 20241202,2800,2960,2995,2800,2327949,6717380855,00,0.00,N,5,-280, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 18c7adc0af98..9b89fb3a5177 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 +20241205,4200,4240,4245,4175,15505,65239440,00,0.00,N,5,-50, 20241204,4250,4250,4285,4185,35517,149895780,00,0.00,N,5,-20, 20241203,4270,4265,4280,4245,18788,80026980,00,0.00,N,2,25, 20241202,4245,4260,4265,4230,7525,31933800,00,0.00,N,5,-10, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index e9beb5bc0e99..c452f75a7d6d 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 +20241205,60700,60500,61100,60300,39089,2369071150,00,0.00,N,3,0, 20241204,60700,62000,62000,60600,34598,2109798300,00,0.00,N,5,-1200, 20241203,61900,62500,63400,61600,46269,2888574200,00,0.00,N,3,0, 20241202,61900,63000,63000,61400,28592,1774454400,00,0.00,N,5,-900, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index dd8dba56d9da..2c6eb2b79332 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 +20241205,6420,6470,6500,6380,23683,152160870,00,0.00,N,5,-50, 20241204,6470,6400,6550,6400,34578,223012850,00,0.00,N,5,-110, 20241203,6580,6520,6610,6500,17064,112317550,00,0.00,N,2,60, 20241202,6520,6600,6600,6440,24591,159376010,00,0.00,N,5,-20, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 917e0591e778..e78a69242347 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 +20241205,1196,1198,1212,1186,798424,956977231,00,0.00,N,5,-7, 20241204,1203,1275,1330,1195,4071369,5084513059,00,0.00,N,5,-46, 20241203,1249,1200,1250,1200,849576,1073271099,00,0.00,N,2,42, 20241202,1207,1223,1225,1196,631764,763462996,00,0.00,N,5,-15, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 9329094c6200..fdafcb337cf4 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 +20241205,1454,1485,1499,1435,176932,257551356,00,0.00,N,5,-30, 20241204,1484,1488,1513,1478,120749,179576382,00,0.00,N,5,-44, 20241203,1528,1502,1557,1502,94235,143811922,00,0.00,N,5,-4, 20241202,1532,1576,1586,1500,118224,183052798,00,0.00,N,5,-42, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 1192e00df5a1..07976715e6fa 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 +20241205,1269,1313,1313,1230,99393,125249583,00,0.00,N,5,-44, 20241204,1313,1211,1378,1202,569288,750365932,00,0.00,N,2,110, 20241203,1203,1173,1228,1173,35526,42238772,00,0.00,N,5,-16, 20241202,1219,1220,1258,1200,7341,8980488,00,0.00,N,5,-1, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 3fdeab707998..a3d2ad214dcc 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 +20241205,24700,25100,25300,24700,29114,726589300,00,0.00,N,5,-300, 20241204,25000,24850,25550,24850,65880,1656094700,00,0.00,N,5,-400, 20241203,25400,25400,25650,24850,83982,2118015650,00,0.00,N,2,50, 20241202,25350,25850,25900,25000,43436,1100165450,00,0.00,N,5,-400, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index b131113e009f..e0788c29b1b9 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 +20241205,2355,2415,2415,2350,39206,92633690,00,0.00,N,5,-60, 20241204,2415,2365,2460,2365,28516,68447745,00,0.00,N,5,-45, 20241203,2460,2400,2500,2390,142030,346840160,00,0.00,N,2,55, 20241202,2405,2340,2415,2295,112922,263297680,00,0.00,N,2,60, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index d41ef1f966eb..0ea56ffcfc06 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 +20241205,2300,2420,2420,2290,82408,192146980,00,0.00,N,5,-60, 20241204,2360,2380,2400,2340,100884,237410155,00,0.00,N,5,-45, 20241203,2405,2415,2415,2365,83530,199605300,00,0.00,N,2,20, 20241202,2385,2400,2410,2360,73782,175868270,00,0.00,N,2,5, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index e74a80044ae3..e035bab1afe7 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 +20241205,2300,2250,2580,2085,23541004,55880847610,00,0.00,N,2,275, 20241204,2025,2025,2025,2025,2516965,5095905349,00,0.00,N,1,466, 20241203,1559,1523,1605,1523,356032,554032191,00,0.00,N,5,-3, 20241202,1562,1530,1586,1505,328664,508541375,00,0.00,N,2,32, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index dcd05c3a16e8..9a0e914dc286 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 +20241205,1549,1572,1579,1547,54127,84309463,00,0.00,N,5,-30, 20241204,1579,1570,1600,1569,59560,94290436,00,0.00,N,5,-51, 20241203,1630,1630,1630,1612,26363,42677232,00,0.00,N,5,-3, 20241202,1633,1614,1656,1600,22277,36047705,00,0.00,N,2,19, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 175e23409bc8..50fbf43bec5c 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 +20241205,3985,4045,4085,3930,91070,362946810,00,0.00,N,5,-95, 20241204,4080,4065,4290,4020,67310,273928700,00,0.00,N,5,-130, 20241203,4210,4080,4210,4080,31815,131590400,00,0.00,N,2,120, 20241202,4090,4230,4265,4090,93379,386525140,00,0.00,N,5,-160, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 53c5ef4770dd..dcc168773a28 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 +20241205,12550,12850,12850,12550,29895,378424450,00,0.00,N,5,-160, 20241204,12710,12710,13000,12660,22323,284283250,00,0.00,N,5,-290, 20241203,13000,12980,13140,12920,14516,189626150,00,0.00,N,2,20, 20241202,12980,13160,13160,12880,9389,121823310,00,0.00,N,5,-100, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 0ffdaeba369c..dd05fa2b34b1 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 +20241205,1196,1208,1228,1196,43213,52121679,00,0.00,N,5,-37, 20241204,1233,1210,1330,1170,470787,592168768,00,0.00,N,2,20, 20241203,1213,1220,1245,1170,87108,105011124,00,0.00,N,3,0, 20241202,1213,1286,1432,1201,642094,855143019,00,0.00,N,5,-65, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 0165646f28cd..06f097b7a98f 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 +20241205,900,911,942,885,377040,340826880,00,0.00,N,5,-19, 20241204,919,930,944,896,686264,627948157,00,0.00,N,5,-39, 20241203,958,986,1084,901,2471287,2442919333,00,0.00,N,2,6, 20241202,952,871,1115,865,7241523,7347616359,00,0.00,N,2,88, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index ac434e9828fb..6e8fdf8304ea 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 +20241205,3770,3875,3875,3670,323378,1210817570,00,0.00,N,5,-80, 20241204,3850,3855,4090,3735,599299,2346627640,00,0.00,N,5,-60, 20241203,3910,3850,3945,3840,248921,969698680,00,0.00,N,2,60, 20241202,3850,3870,3955,3830,280364,1088206170,00,0.00,N,5,-80, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index fd500f363b78..7311f8d67620 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 +20241205,3615,3635,3670,3610,15140,54917415,00,0.00,N,5,-20, 20241204,3635,3570,3700,3570,9768,35681955,00,0.00,N,5,-65, 20241203,3700,3705,3745,3695,9564,35429340,00,0.00,N,5,-20, 20241202,3720,3740,3785,3705,8389,31260220,00,0.00,N,5,-65, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 152b90ebe53d..a9fc8a302e0d 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 +20241205,21800,22350,22750,21700,90507,2003417250,00,0.00,N,5,-1000, 20241204,22800,20850,23150,20850,250040,5527648700,00,0.00,N,2,1500, 20241203,21300,21100,23000,21000,148579,3218459800,00,0.00,N,2,100, 20241202,21200,21500,21600,20950,85534,1812399800,00,0.00,N,5,-300, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index ae6e6a244aa6..231e9143f909 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 +20241205,4440,4650,4695,4440,966197,4397514610,00,0.00,N,5,-340, 20241204,4780,4400,4865,4330,3119547,14771543470,00,0.00,N,2,280, 20241203,4500,4435,4550,4425,284121,1279707675,00,0.00,N,2,35, 20241202,4465,4425,4525,4425,297192,1334297785,00,0.00,N,2,45, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 6384842be29a..5fed6e89bccc 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 +20241205,1922,1897,1945,1895,17732,33696336,00,0.00,N,2,25, 20241204,1897,1925,1949,1897,29713,57011481,00,0.00,N,5,-16, 20241203,1913,1875,1927,1860,10380,19731778,00,0.00,N,2,38, 20241202,1875,1951,1951,1875,17055,32614170,00,0.00,N,5,-79, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 353eb8b49167..9b612dc9323a 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 +20241205,3370,3485,3495,3350,53165,180832755,00,0.00,N,5,-195, 20241204,3565,3490,3780,3280,220195,780492620,00,0.00,N,2,270, 20241203,3295,3275,3325,3275,8564,28214510,00,0.00,N,5,-10, 20241202,3305,3320,3325,3260,28883,94939055,00,0.00,N,5,-15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index fed2d11176ef..5a4f214ccacb 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 +20241205,966,1000,1009,966,847322,836691836,00,0.00,N,5,-38, 20241204,1004,1000,1057,975,3771916,3842218805,00,0.00,N,2,40, 20241203,964,940,1080,940,6330175,6469961842,00,0.00,N,2,17, 20241202,947,951,955,943,116651,110618197,00,0.00,N,5,-2, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index e335af1d9fbb..9556ef7989cc 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 +20241205,1553,1629,1630,1530,678580,1067383164,00,0.00,N,5,-133, 20241204,1686,1565,1795,1552,4116173,7102179839,00,0.00,N,2,180, 20241203,1506,1485,1507,1485,51924,77711867,00,0.00,N,2,16, 20241202,1490,1518,1525,1490,139104,208949594,00,0.00,N,5,-27, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 1fb42fee8afe..a77606bf6bbb 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241205,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20241204,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241203,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241202,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20241129,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 44150c8d4564..59118a6e0c54 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 +20241205,4055,4180,4205,4055,58872,242915190,00,0.00,N,5,-95, 20241204,4150,4200,4330,4130,92547,385699725,00,0.00,N,5,-185, 20241203,4335,4260,4450,4210,31219,133872870,00,0.00,N,2,75, 20241202,4260,4415,4415,4250,42155,181045805,00,0.00,N,5,-70, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 63b301dad175..32f3d7c83d73 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 +20241205,3480,3465,3500,3430,23838,82577480,00,0.00,N,2,10, 20241204,3470,3390,3470,3280,45361,154586340,00,0.00,N,2,25, 20241203,3445,3420,3500,3405,21097,72859205,00,0.00,N,2,25, 20241202,3420,3430,3430,3385,20571,70036105,00,0.00,N,5,-10, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index a4903c0b87d4..de0cd75cab99 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 +20241205,1735,1787,1868,1710,1595492,2833186141,00,0.00,N,5,-202, 20241204,1937,1870,2015,1700,8385721,15819820768,00,0.00,N,2,360, 20241203,1577,1554,1593,1540,97586,153082866,00,0.00,N,2,22, 20241202,1555,1556,1593,1536,162393,251906614,00,0.00,N,5,-23, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 95745362bad3..c3bb4d22aca3 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 +20241205,3455,3530,3540,3440,228750,794012590,00,0.00,N,5,-90, 20241204,3545,3485,3670,3480,523922,1866595060,00,0.00,N,2,45, 20241203,3500,3490,3525,3490,78682,275561605,00,0.00,N,3,0, 20241202,3500,3565,3580,3495,225824,793965350,00,0.00,N,5,-80, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 344807723782..93ce5972e98f 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 +20241205,4360,4425,4425,4345,9623,41973210,00,0.00,N,5,-10, 20241204,4370,4430,4515,4330,31315,137128805,00,0.00,N,5,-150, 20241203,4520,4490,4590,4485,4115,18607370,00,0.00,N,2,30, 20241202,4490,4560,4570,4480,9568,43157990,00,0.00,N,5,-70, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index f22e43507fc3..09601472de5f 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 +20241205,4350,4415,4415,4280,98529,427334830,00,0.00,N,5,-55, 20241204,4405,4320,4430,4305,136418,593577675,00,0.00,N,5,-10, 20241203,4415,4325,4435,4325,101866,447495475,00,0.00,N,2,25, 20241202,4390,4475,4480,4365,121551,533960965,00,0.00,N,5,-50, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index dfe5d6745306..e243a60e1986 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 +20241205,21150,22100,22600,20950,807885,17485026950,00,0.00,N,5,-500, 20241204,21650,21400,22350,20900,1056614,22789657000,00,0.00,N,5,-600, 20241203,22250,21100,22800,20200,1881140,40948251300,00,0.00,N,2,1150, 20241202,21100,20650,21850,19960,1233644,25685742110,00,0.00,N,2,550, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a1552417f6f3..a534ecc8c4e0 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 +20241205,99500,99300,102200,99000,40775,4078572800,00,0.00,N,5,-800, 20241204,100300,98900,101100,97800,48689,4844173100,00,0.00,N,5,-700, 20241203,101000,97300,101400,97300,61458,6136991100,00,0.00,N,2,3600, 20241202,97400,100700,101500,96400,62494,6114913900,00,0.00,N,5,-2500, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index e48351d2300a..c58e5c1890d9 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 +20241205,4710,4810,4900,4660,21651,102693445,00,0.00,N,5,-100, 20241204,4810,4615,4940,4615,47820,229836250,00,0.00,N,5,-60, 20241203,4870,4705,4920,4705,22546,109736975,00,0.00,N,2,100, 20241202,4770,4950,4970,4680,72824,349405930,00,0.00,N,5,-170, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 72312eb819ea..3f050e704dc1 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 +20241205,2335,2360,2360,2280,29287,67817505,00,0.00,N,5,-25, 20241204,2360,2265,2375,2265,103350,241926580,00,0.00,N,5,-15, 20241203,2375,2330,2375,2315,27427,64516910,00,0.00,N,2,55, 20241202,2320,2360,2380,2270,57024,131972885,00,0.00,N,5,-25, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index cb3c7afb1ecd..205de254c8a5 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 +20241205,42400,43850,44150,42250,16993,729901050,00,0.00,N,5,-1400, 20241204,43800,43800,44700,43350,22191,975923200,00,0.00,N,5,-900, 20241203,44700,44000,45300,44000,21113,942945750,00,0.00,N,2,1100, 20241202,43600,45500,47000,43200,42721,1900799700,00,0.00,N,5,-1900, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index f84f90a93bc4..c507081193f1 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 +20241205,62300,63100,63300,61500,15349,960401500,00,0.00,N,5,-400, 20241204,62700,63500,64700,62400,24389,1539104900,00,0.00,N,5,-2000, 20241203,64700,62000,64800,62000,17800,1138917900,00,0.00,N,2,2200, 20241202,62500,64000,64000,61600,15322,960347100,00,0.00,N,5,-100, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 36692ed72d9a..cff6be88ca37 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 +20241205,1046,1078,1081,1015,75784,80098791,00,0.00,N,5,-37, 20241204,1083,1081,1096,1081,19045,20663566,00,0.00,N,5,-13, 20241203,1096,1092,1100,1092,21789,23878923,00,0.00,N,5,-3, 20241202,1099,1107,1107,1091,48626,53463367,00,0.00,N,5,-8, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index a49022e359b4..557542f381db 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 +20241205,4435,4790,4845,4400,2423799,11077246725,00,0.00,N,5,-380, 20241204,4815,5570,6120,4690,12224769,64644397665,00,0.00,N,5,-255, 20241203,5070,5030,5170,4990,677433,3453719025,00,0.00,N,2,40, 20241202,5030,5160,5160,4810,1014980,5048745390,00,0.00,N,5,-110, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index d7e718d43de9..f17f5b3faa37 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 +20241205,3295,3310,3310,3270,3903,12802500,00,0.00,N,5,-20, 20241204,3315,3385,3385,3285,8018,26517650,00,0.00,N,5,-100, 20241203,3415,3415,3440,3355,11734,39729140,00,0.00,N,5,-5, 20241202,3420,3525,3575,3420,9584,33190710,00,0.00,N,5,-135, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 0406ef02b77a..a591b76f6569 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 +20241205,786,822,832,750,3720513,2783745440,00,0.00,N,5,-56, 20241204,842,830,896,811,2911779,2481826432,00,0.00,N,5,-7, 20241203,849,826,849,803,1189908,983637548,00,0.00,N,2,13, 20241202,836,872,879,822,1536431,1296606788,00,0.00,N,5,-37, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index f39f0bad7388..d38d6580e4d7 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 +20241205,1001,867,1100,867,15929288,16154280368,00,0.00,N,2,149, 20241204,852,850,852,801,2836018,2413123086,00,0.00,N,1,196, 20241203,656,630,656,630,181063,116768414,00,0.00,N,2,24, 20241202,632,633,653,630,51357,32687990,00,0.00,N,5,-1, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index 81f787d4d1ed..c625cc1563a5 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 +20241205,4815,5030,5030,4795,103704,504783640,00,0.00,N,5,-195, 20241204,5010,4925,5030,4885,77396,384622500,00,0.00,N,2,10, 20241203,5000,4945,5030,4945,44397,221966165,00,0.00,N,2,20, 20241202,4980,5100,5100,4955,97884,488658125,00,0.00,N,5,-90, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 68737c22caa3..790e2d00122a 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 +20241205,641,656,689,641,15260,9997812,00,0.00,N,5,-15, 20241204,656,655,689,653,30054,19811225,00,0.00,N,5,-2, 20241203,658,689,689,639,41505,27770359,00,0.00,N,5,-31, 20241202,689,680,707,674,38100,26012982,00,0.00,N,2,9, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index a9e6f45dc784..eb7cb77fca5d 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 +20241205,49850,50500,50500,49700,11965,596546350,00,0.00,N,5,-50, 20241204,49900,49600,50700,49600,15062,754125150,00,0.00,N,5,-600, 20241203,50500,50300,50800,50100,6621,334237800,00,0.00,N,2,300, 20241202,50200,50900,50900,49850,6678,334537600,00,0.00,N,5,-400, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index d8c10406c490..f10652aeac9a 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,515,515,515,515,0,0,00,0.00,Y,3,0, +20241205,515,515,515,515,0,0,00,0.00,Y,3,0, +20241204,515,515,515,515,0,0,00,0.00,Y,0,0, 20241203,515,515,515,515,0,0,00,0.00,Y,0,0, 20241202,515,515,515,515,0,0,00,0.00,Y,0,0, 20241129,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index a9f43a5d2125..1970348149f6 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 +20241205,4470,4585,4635,4410,269724,1201944660,00,0.00,N,5,-110, 20241204,4580,4710,4845,4480,421570,1961594970,00,0.00,N,5,-310, 20241203,4890,4705,4990,4620,527741,2563254940,00,0.00,N,2,140, 20241202,4750,4815,5040,4670,2185634,10707536715,00,0.00,N,2,50, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index eca7a8e2e8dd..49cd80af205a 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 +20241205,4990,5040,5090,4975,336903,1686656345,00,0.00,N,5,-100, 20241204,5090,5120,5160,5000,526628,2674971500,00,0.00,N,5,-130, 20241203,5220,5130,5240,5110,313507,1624460220,00,0.00,N,2,80, 20241202,5140,5290,5330,5130,386335,2001889510,00,0.00,N,5,-120, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 6c6840214bcc..7014198cac03 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 +20241205,21650,21750,22000,21300,2115376,45861141550,00,0.00,N,5,-50, 20241204,21700,23000,23450,21300,8835581,195681173300,00,0.00,N,5,-2100, 20241203,23800,24100,24250,23550,1960150,46807942550,00,0.00,N,5,-300, 20241202,24100,24250,24400,23900,1350602,32558520700,00,0.00,N,2,200, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index efdbc45ca2ca..f588e0603441 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 +20241205,3660,3745,3745,3650,91085,334155955,00,0.00,N,5,-50, 20241204,3710,3675,3775,3670,76448,282314860,00,0.00,N,5,-70, 20241203,3780,3735,3785,3725,56158,211463095,00,0.00,N,2,45, 20241202,3735,3745,3785,3715,32137,120153775,00,0.00,N,5,-10, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index cf516e224a82..f270f3d88dae 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 +20241205,5090,5170,5190,5080,39352,201032430,00,0.00,N,5,-90, 20241204,5180,5160,5230,5100,74895,385286240,00,0.00,N,5,-60, 20241203,5240,5240,5270,5200,13994,73179600,00,0.00,N,3,0, 20241202,5240,5260,5280,5190,19487,101731290,00,0.00,N,3,0, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 0c5b1fc8e29f..c1613b92f4f0 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 +20241205,2170,2190,2210,2165,208732,457038630,00,0.00,N,5,-25, 20241204,2195,2125,2205,2125,416634,906093865,00,0.00,N,2,30, 20241203,2165,2140,2200,2140,126963,275775305,00,0.00,N,2,10, 20241202,2155,2150,2175,2130,147309,316695135,00,0.00,N,5,-5, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 8fd2b0adb5cf..95defe930595 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 +20241205,2605,2700,2700,2585,4651,12117845,00,0.00,N,5,-55, 20241204,2660,2510,2670,2490,16162,41079560,00,0.00,N,2,60, 20241203,2600,2630,2695,2565,34683,90388130,00,0.00,N,5,-25, 20241202,2625,2655,2735,2600,15299,40308955,00,0.00,N,5,-45, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 637a7e1f40bb..c3aeaa000a65 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 +20241205,13650,13500,13800,13330,1609,21904590,00,0.00,N,5,-10, 20241204,13660,13800,13910,13660,2548,35137770,00,0.00,N,5,-250, 20241203,13910,14060,14270,13910,2599,36492680,00,0.00,N,5,-150, 20241202,14060,14150,14200,13700,2406,33468140,00,0.00,N,5,-30, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index af69a93eca51..7b79171bd07c 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 +20241205,47100,48950,49000,47100,324512,15420935550,00,0.00,N,5,-1850, 20241204,48950,49800,49900,48150,582544,28428129200,00,0.00,N,5,-1750, 20241203,50700,48000,50700,47900,1094431,54160122000,00,0.00,N,2,3150, 20241202,47550,47950,48100,47350,182100,8683259900,00,0.00,N,5,-50, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 41bd7a4efbae..c3ee1f38f55b 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 +20241205,6000,6290,6310,6000,278243,1702669500,00,0.00,N,5,-310, 20241204,6310,6410,6480,6200,262023,1656619090,00,0.00,N,5,-250, 20241203,6560,6550,6620,6530,149297,981979360,00,0.00,N,5,-10, 20241202,6570,6620,6680,6490,172865,1136474070,00,0.00,N,5,-50, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 3b92e0a38a23..97767d2f6b4b 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 +20241205,4300,4380,4440,4290,70846,306835155,00,0.00,N,5,-65, 20241204,4365,4320,4470,4320,111882,490023875,00,0.00,N,5,-100, 20241203,4465,4350,4480,4325,55598,246566925,00,0.00,N,2,115, 20241202,4350,4410,4460,4180,80761,352116615,00,0.00,N,5,-50, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 6a5ae1f634a4..5d24b6488602 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 +20241205,11900,11910,11990,11880,15515,184676620,00,0.00,N,5,-70, 20241204,11970,12000,12100,11930,24617,295029810,00,0.00,N,5,-180, 20241203,12150,12070,12170,12070,17304,209436730,00,0.00,N,2,80, 20241202,12070,12200,12270,12070,10502,127234530,00,0.00,N,5,-130, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 0dc969aa840b..384e01cee5c4 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 +20241205,5500,5510,5650,5410,39258,216310780,00,0.00,N,3,0, 20241204,5500,5330,5560,5330,24275,133191590,00,0.00,N,5,-20, 20241203,5520,5380,5600,5380,18513,101825700,00,0.00,N,2,140, 20241202,5380,5630,5630,5380,37106,202522740,00,0.00,N,5,-250, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 197d559bfc86..de1f038a0be6 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 +20241205,243,249,249,243,525495,128380689,00,0.00,N,5,-7, 20241204,250,252,253,247,352329,87863268,00,0.00,N,5,-5, 20241203,255,252,258,252,555199,141365781,00,0.00,N,5,-1, 20241202,256,261,262,254,316289,81087164,00,0.00,N,5,-5, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index d84d37954e82..521ec9bf88f9 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 +20241205,5300,5380,5400,5230,64120,339328550,00,0.00,N,5,-80, 20241204,5380,5410,5530,5290,216261,1166635160,00,0.00,N,5,-170, 20241203,5550,5190,5580,5190,303534,1663220970,00,0.00,N,2,320, 20241202,5230,5160,5240,5140,37305,193917820,00,0.00,N,2,70, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index cc15c1e90684..191f8840bf41 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 +20241205,3820,3880,3975,3820,9639,37589945,00,0.00,N,5,-130, 20241204,3950,3810,4060,3790,43824,171483380,00,0.00,N,2,120, 20241203,3830,3700,4065,3695,50098,195332405,00,0.00,N,2,130, 20241202,3700,3705,3795,3600,9857,36577110,00,0.00,N,5,-5, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index d49c0151ce6b..6009139e4f99 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 +20241205,7150,7310,7310,7110,3399,24379670,00,0.00,N,5,-60, 20241204,7210,7110,7260,7100,22713,162250230,00,0.00,N,5,-40, 20241203,7250,7300,7320,7230,6343,45962480,00,0.00,N,3,0, 20241202,7250,7340,7340,7230,4227,30739980,00,0.00,N,5,-50, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 77148f24d90c..1358bc56d35b 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 +20241205,3240,3310,3330,3240,93381,307543305,00,0.00,N,5,-65, 20241204,3305,3240,3315,3225,63806,207057695,00,0.00,N,5,-20, 20241203,3325,3360,3380,3325,75734,253894310,00,0.00,N,5,-35, 20241202,3360,3390,3405,3330,94880,320109130,00,0.00,N,5,-10, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index d8f337c5a442..c1ebfaea68bd 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,994,994,994,994,0,0,00,0.00,Y,3,0, +20241205,994,994,994,994,0,0,00,0.00,Y,3,0, +20241204,994,994,994,994,0,0,00,0.00,Y,0,0, 20241203,994,994,994,994,0,0,00,0.00,Y,0,0, 20241202,994,994,994,994,0,0,00,0.00,Y,0,0, 20241129,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 3b48d0e7980b..bfa07822e4df 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 +20241205,41400,41250,41700,40900,148,6110350,00,0.00,N,2,200, 20241204,41200,41850,42150,40150,334,13815400,00,0.00,N,5,-850, 20241203,42050,41500,42350,41500,242,10124400,00,0.00,N,2,200, 20241202,41850,41500,41850,40950,3534,146187346,00,0.00,N,2,150, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 4f99a54babf9..60d89360a8ff 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 +20241205,829,839,846,829,140816,117820900,00,0.00,N,5,-10, 20241204,839,815,840,802,132316,109182471,00,0.00,N,2,6, 20241203,833,837,846,825,125573,105002897,00,0.00,N,5,-3, 20241202,836,847,882,836,152019,129450480,00,0.00,N,5,-11, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index ac686651a638..b620daaeedc5 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 +20241205,1481,1323,1779,1300,11174058,17690364677,00,0.00,N,2,19, 20241204,1462,1431,1462,1422,2253026,3269415671,00,0.00,N,1,337, 20241203,1125,1121,1194,1118,89292,102759246,00,0.00,N,2,5, 20241202,1120,1133,1138,1120,30395,34318302,00,0.00,N,5,-12, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 4d9ccb0bf302..736982dc13b9 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 +20241205,2695,2690,2750,2660,23440,63151380,00,0.00,N,2,15, 20241204,2680,2720,2825,2635,93037,251001855,00,0.00,N,5,-145, 20241203,2825,2785,2895,2750,29381,82588375,00,0.00,N,2,40, 20241202,2785,2795,2850,2750,50686,140964315,00,0.00,N,5,-10, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 607330215b4c..610add1159e2 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 +20241205,1378,1405,1421,1371,139681,194575934,00,0.00,N,5,-12, 20241204,1390,1430,1446,1382,230905,324148087,00,0.00,N,5,-60, 20241203,1450,1400,1469,1370,176977,251739463,00,0.00,N,2,50, 20241202,1400,1460,1489,1400,163170,231768422,00,0.00,N,5,-70, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index dce60004d867..c1e0a3aa3d38 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 +20241205,1778,1850,1850,1778,155021,277454084,00,0.00,N,5,-39, 20241204,1817,1800,1860,1800,204626,372941691,00,0.00,N,5,-33, 20241203,1850,1800,1861,1799,103999,191948576,00,0.00,N,2,42, 20241202,1808,1881,1881,1804,170262,311464331,00,0.00,N,5,-64, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index ffda90f37e56..1f0214535fc1 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 +20241205,977,973,1009,972,43860,43187038,00,0.00,N,5,-17, 20241204,994,990,997,970,26825,26498695,00,0.00,N,5,-5, 20241203,999,991,1009,975,41634,41321107,00,0.00,N,5,-1, 20241202,1000,1004,1013,994,65897,65830237,00,0.00,N,5,-21, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 035787abead5..4604445cd23f 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 +20241205,5800,5960,6030,5770,45035,262533660,00,0.00,N,5,-150, 20241204,5950,6100,6160,5810,84499,502408630,00,0.00,N,5,-280, 20241203,6230,5930,6300,5920,60010,367336440,00,0.00,N,2,310, 20241202,5920,6110,6140,5880,67581,401919260,00,0.00,N,5,-170, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index c57fda19c0a6..6ba754499459 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 +20241205,50500,50600,50700,50200,3710,187174300,00,0.00,N,2,100, 20241204,50400,51100,51300,50300,17878,905485100,00,0.00,N,5,-1100, 20241203,51500,51600,51700,51400,4210,217071100,00,0.00,N,5,-100, 20241202,51600,52000,52000,51500,5849,302106700,00,0.00,N,5,-400, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index b12cf7643bd0..012bb8470f46 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 +20241205,4495,4490,4495,4470,6101,27357565,00,0.00,N,2,5, 20241204,4490,4325,4490,4325,20500,90104220,00,0.00,N,5,-60, 20241203,4550,4480,4550,4455,4352,19640740,00,0.00,N,2,70, 20241202,4480,4625,4625,4385,18465,83086915,00,0.00,N,5,-160, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index db7176fd9c83..090ee5250856 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 +20241205,4280,4310,4380,4200,94474,404834105,00,0.00,N,5,-20, 20241204,4300,4400,4490,4245,275845,1195594400,00,0.00,N,5,-280, 20241203,4580,4365,4580,4365,183012,822522920,00,0.00,N,2,190, 20241202,4390,4530,4595,4380,131567,584851660,00,0.00,N,5,-85, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index e06bba4c3d48..fbcb5d8f4559 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 +20241205,1716,1761,1770,1714,193407,335549219,00,0.00,N,5,-54, 20241204,1770,1830,1830,1754,427214,758696896,00,0.00,N,5,-69, 20241203,1839,1839,1855,1823,142134,260035005,00,0.00,N,5,-3, 20241202,1842,1893,1900,1838,244909,456444431,00,0.00,N,5,-47, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index a6eb76ec8bcf..696aea2f6d94 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 +20241205,6760,6770,6820,6580,12816,85531600,00,0.00,N,5,-10, 20241204,6770,6750,6830,6610,1528,10321260,00,0.00,N,5,-70, 20241203,6840,6770,6840,6570,24095,160787470,00,0.00,N,2,70, 20241202,6770,6760,6810,6630,11005,73646290,00,0.00,N,5,-40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 0a831f135abd..af9fb2c307ee 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 +20241205,58200,58000,59100,57000,688344,39958838500,00,0.00,N,5,-600, 20241204,58800,58400,59900,58300,1145912,67534305000,00,0.00,N,5,-1200, 20241203,60000,61300,61300,59800,887790,53523689500,00,0.00,N,5,-900, 20241202,60900,61800,61800,60400,827485,50398057012,00,0.00,N,5,-500, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index c04ddcea93e6..69dc8f6f88e5 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 +20241205,52400,52300,53700,51500,141827,7419932500,00,0.00,N,5,-900, 20241204,53300,51400,53900,50400,296706,15647537500,00,0.00,N,2,1800, 20241203,51500,52400,52400,50800,88933,4571094700,00,0.00,N,5,-400, 20241202,51900,54200,54600,51800,150409,7882079300,00,0.00,N,5,-1500, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 8ab8bf7377e1..dd0e991eb2ff 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 +20241205,10790,11400,11400,10750,77253,846427860,00,0.00,N,5,-550, 20241204,11340,10890,11400,10710,169873,1905070840,00,0.00,N,2,340, 20241203,11000,10500,11010,10500,77369,841566480,00,0.00,N,2,470, 20241202,10530,10850,10850,10440,117522,1240711950,00,0.00,N,5,-320, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 0605463911f9..92db42414838 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 +20241205,53800,54500,55900,51400,731373,39277143700,00,0.00,N,5,-1300, 20241204,55100,56300,61800,54700,2001196,116387690700,00,0.00,N,2,500, 20241203,54600,56100,57900,54400,751284,41879549300,00,0.00,N,5,-2000, 20241202,56600,58700,60300,56600,745963,43441389400,00,0.00,N,5,-2800, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 8e1930da97a1..a4a9f9a297c0 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 +20241205,8270,8290,8380,8230,21772,180394280,00,0.00,N,5,-60, 20241204,8330,8410,8480,8250,67188,559489410,00,0.00,N,5,-200, 20241203,8530,8460,8590,8460,13503,114904230,00,0.00,N,2,60, 20241202,8470,8590,8590,8390,19908,168616850,00,0.00,N,5,-120, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 3b821ef4e5f1..3aee3d7c1ab6 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 +20241205,1660,1676,1690,1660,57550,96012797,00,0.00,N,5,-24, 20241204,1684,1678,1686,1660,83978,140294382,00,0.00,N,5,-8, 20241203,1692,1676,1697,1676,47056,79442168,00,0.00,N,2,7, 20241202,1685,1701,1715,1682,66985,113433223,00,0.00,N,5,-21, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index cbc8ff3d994e..94ddb5de9364 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 +20241205,71000,73000,73000,70900,19374,1383181200,00,0.00,N,5,-1700, 20241204,72700,73200,73400,72000,11513,834920500,00,0.00,N,5,-1100, 20241203,73800,73600,74100,73200,7778,572412100,00,0.00,N,2,400, 20241202,73400,74200,74200,72500,4974,363351900,00,0.00,N,5,-400, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 40eb511b6aa7..c8d74838aa74 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 +20241205,10270,10360,10400,10210,194255,1996128400,00,0.00,N,5,-80, 20241204,10350,10220,10490,10180,319827,3299739720,00,0.00,N,5,-80, 20241203,10430,10430,10640,10410,293589,3073223070,00,0.00,N,2,10, 20241202,10420,10650,10750,10320,394495,4122074040,00,0.00,N,5,-210, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 9f8761a7cd42..b355bb3334c9 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 +20241205,709,729,771,709,1407977,1038929430,00,0.00,N,5,-31, 20241204,740,691,780,689,2954325,2193077998,00,0.00,N,2,16, 20241203,724,700,732,693,1222131,867030676,00,0.00,N,2,32, 20241202,692,780,780,686,2222195,1611024582,00,0.00,N,5,-45, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index a5b9dfb5ad1e..a9e3f199fffa 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 +20241205,16980,17190,17190,16650,1256,21166670,00,0.00,N,5,-10, 20241204,16990,16510,17100,16510,770,12895830,00,0.00,N,2,130, 20241203,16860,16970,17230,16800,1245,21024020,00,0.00,N,5,-110, 20241202,16970,17020,17020,16950,1099,18650370,00,0.00,N,5,-50, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 504cbcaf2bf4..2370d5ccc990 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 +20241205,13400,13680,14000,13380,26756,362174310,00,0.00,N,5,-280, 20241204,13680,13560,13960,13550,31676,433107940,00,0.00,N,5,-280, 20241203,13960,13420,14030,13420,53043,736194980,00,0.00,N,2,420, 20241202,13540,13800,13970,13510,44748,611037010,00,0.00,N,5,-230, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index c146c5d69fc5..e1251234d47e 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 +20241205,136100,136500,137900,135300,139220,18994523300,00,0.00,N,5,-400, 20241204,136500,135600,137700,133600,262347,35581042200,00,0.00,N,5,-1500, 20241203,138000,150500,151200,136800,533405,74947270900,00,0.00,N,5,-10600, 20241202,148600,149100,150000,146900,113010,16833216000,00,0.00,N,2,1900, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index b6c31f1bd13b..399ec3db4995 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 +20241205,37250,36800,37900,36350,1323186,49239817400,00,0.00,N,5,-50, 20241204,37300,34950,37650,34350,3260051,117261818950,00,0.00,N,2,1600, 20241203,35700,29050,36200,29000,4725240,159535969800,00,0.00,N,2,7600, 20241202,28100,29400,29450,27200,2356366,64529499800,00,0.00,N,5,-1000, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index b0bc235cccb7..d8585f5a6e6f 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 +20241205,20750,20200,21250,19860,36900,762220140,00,0.00,N,2,650, 20241204,20100,20450,20800,20000,22293,450396000,00,0.00,N,5,-850, 20241203,20950,20200,21000,20200,9556,197467100,00,0.00,N,2,300, 20241202,20650,20500,20650,20000,12094,244357350,00,0.00,N,2,300, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index c0dcc3161d66..c04f50b59695 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 +20241205,1418,1474,1478,1417,551291,788863829,00,0.00,N,5,-45, 20241204,1463,1446,1504,1445,747292,1102405879,00,0.00,N,5,-41, 20241203,1504,1436,1681,1436,4435200,6988493838,00,0.00,N,2,68, 20241202,1436,1485,1505,1430,368448,535597992,00,0.00,N,5,-53, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index cb9719d91c9a..3149e658c165 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 +20241205,1062,1072,1072,1050,167244,177277444,00,0.00,N,5,-15, 20241204,1077,1082,1084,1055,98827,104995176,00,0.00,N,5,-13, 20241203,1090,1085,1113,1085,73949,80932722,00,0.00,N,2,5, 20241202,1085,1112,1122,1050,149574,163330383,00,0.00,N,5,-34, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 633609df566e..ec2041ea970f 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 +20241205,915,904,918,891,52633,47316765,00,0.00,N,2,14, 20241204,901,900,919,898,53539,48450329,00,0.00,N,5,-27, 20241203,928,901,928,901,56713,51719892,00,0.00,N,2,13, 20241202,915,932,937,911,50992,47070380,00,0.00,N,5,-17, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index d06728a9f171..3f40b0908078 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 +20241205,209500,208000,213000,204000,6806,1425702500,00,0.00,N,2,1500, 20241204,208000,211000,217000,206500,17378,3661400500,00,0.00,N,5,-5500, 20241203,213500,210000,217500,210000,10346,2221042000,00,0.00,N,2,2000, 20241202,211500,217000,219500,209500,7790,1655861000,00,0.00,N,5,-5500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index bceb33d82495..d22775e689a9 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 +20241205,3350,3330,3420,3305,17295,57976050,00,0.00,N,2,20, 20241204,3330,3420,3460,3275,46063,153989760,00,0.00,N,5,-135, 20241203,3465,3320,3495,3320,16709,57408830,00,0.00,N,2,105, 20241202,3360,3455,3480,3200,30169,101768885,00,0.00,N,5,-90, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 744063eea8c2..b855de09900c 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 +20241205,1007,1028,1036,949,92291,92648702,00,0.00,N,5,-21, 20241204,1028,1027,1061,1027,35431,36757510,00,0.00,N,5,-35, 20241203,1063,1055,1085,1055,23008,24504606,00,0.00,N,2,7, 20241202,1056,1073,1088,1056,17487,18735273,00,0.00,N,5,-15, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index c574482a85f8..0cd6ba881563 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 +20241205,3920,3985,4020,3910,643937,2532526370,00,0.00,N,5,-60, 20241204,3980,3980,4000,3920,1206417,4778622060,00,0.00,N,5,-90, 20241203,4070,3940,4070,3920,1135536,4556752630,00,0.00,N,2,175, 20241202,3895,3995,4020,3865,1198414,4707927145,00,0.00,N,5,-75, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 810cc60ea781..948a317ff6f2 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 +20241205,2200,2215,2240,2180,24526,53899810,00,0.00,N,5,-25, 20241204,2225,2160,2275,2160,25255,55682990,00,0.00,N,5,-5, 20241203,2230,2225,2240,2215,10153,22602715,00,0.00,N,3,0, 20241202,2230,2240,2250,2215,21183,47205045,00,0.00,N,5,-10, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 6b7d7e58b600..93a5889ca50c 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 +20241205,10800,10920,11020,10620,117052,1261765090,00,0.00,N,5,-210, 20241204,11010,11000,11130,10710,222007,2420093720,00,0.00,N,5,-280, 20241203,11290,11050,11370,11050,105078,1180102580,00,0.00,N,2,250, 20241202,11040,11500,11620,11030,139234,1569110300,00,0.00,N,5,-270, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 24417ccb80a8..7720346adb61 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 +20241205,2960,2980,3000,2935,64074,189842600,00,0.00,N,5,-40, 20241204,3000,2950,3015,2925,93625,278895130,00,0.00,N,5,-20, 20241203,3020,3015,3035,3010,32561,98311305,00,0.00,N,2,5, 20241202,3015,3075,3085,3015,54832,166330965,00,0.00,N,5,-60, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 6b325536016d..1f2aef8853ff 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 +20241205,5150,5210,5230,5090,58931,302857980,00,0.00,N,5,-20, 20241204,5170,5180,5270,5140,61784,319801300,00,0.00,N,5,-120, 20241203,5290,5210,5300,5210,18060,95153300,00,0.00,N,2,40, 20241202,5250,5330,5330,5180,51087,267621370,00,0.00,N,5,-70, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 7f0dc54ba480..22f9cc153bec 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 +20241205,13570,13720,13900,13550,6063,82654320,00,0.00,N,5,-130, 20241204,13700,13730,14070,13120,14250,195153600,00,0.00,N,5,-140, 20241203,13840,13690,13900,13690,3019,41702000,00,0.00,N,2,80, 20241202,13760,13810,13900,13760,3094,42759770,00,0.00,N,5,-50, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 789d6ed2f3df..72589555c39d 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 +20241205,2950,3170,3270,2925,351646,1072428000,00,0.00,N,5,-220, 20241204,3170,3050,3170,2965,393771,1214483630,00,0.00,N,5,-35, 20241203,3205,3255,3315,3160,247971,799824080,00,0.00,N,5,-140, 20241202,3345,3125,3490,3120,586628,1951226245,00,0.00,N,2,235, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index cd234e1bb83a..b362e03e7ca5 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 +20241205,3745,3710,3760,3640,22529,82870250,00,0.00,N,5,-20, 20241204,3765,3680,3765,3595,107125,387970575,00,0.00,N,2,5, 20241203,3760,3825,3825,3750,18944,71544705,00,0.00,N,5,-45, 20241202,3805,3780,3850,3775,23960,91413485,00,0.00,N,2,25, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 8218663a8d87..a333a137d7e0 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 +20241205,793,864,864,793,5827421,4836545547,00,0.00,N,5,-37, 20241204,830,857,919,801,7826407,6735482248,00,0.00,N,5,-49, 20241203,879,722,911,722,32971714,27882887294,00,0.00,N,2,154, 20241202,725,742,746,725,713670,523390513,00,0.00,N,5,-4, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index f8d043621603..6b516e071a30 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 +20241205,290,294,296,282,226375,65544740,00,0.00,N,5,-6, 20241204,296,299,304,291,286935,84654886,00,0.00,N,5,-11, 20241203,307,294,308,292,196585,58748588,00,0.00,N,2,12, 20241202,295,293,328,291,417767,126393233,00,0.00,N,3,0, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 72f71c30a6b8..837990be233c 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,921,921,921,921,0,0,00,0.00,Y,3,0, +20241205,921,921,921,921,0,0,00,0.00,Y,3,0, +20241204,921,921,921,921,0,0,00,0.00,Y,0,0, 20241203,921,921,921,921,0,0,00,0.00,Y,0,0, 20241202,921,921,921,921,0,0,00,0.00,Y,0,0, 20241129,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index af061779e340..ad8b010ee4eb 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 +20241205,568,566,620,564,97807,56792475,00,0.00,N,5,-26, 20241204,594,600,612,591,74320,44245388,00,0.00,N,5,-18, 20241203,612,609,649,605,218867,135499857,00,0.00,N,2,3, 20241202,609,620,638,602,219460,134546145,00,0.00,N,5,-11, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 0865cb3a3475..f2e47ad67620 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 +20241205,2480,2380,2515,2365,55816,136602945,00,0.00,N,2,105, 20241204,2375,2345,2420,2340,83666,199246015,00,0.00,N,5,-50, 20241203,2425,2400,2440,2400,24200,58647050,00,0.00,N,5,-20, 20241202,2445,2400,2450,2350,32187,76454540,00,0.00,N,2,45, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 62aeb67ec63b..380784d5f066 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 +20241205,3400,3410,3460,3395,27723,94428485,00,0.00,N,5,-10, 20241204,3410,3420,3495,3405,48004,164993490,00,0.00,N,5,-145, 20241203,3555,3530,3565,3520,12992,45939205,00,0.00,N,2,25, 20241202,3530,3630,3645,3530,36268,129519450,00,0.00,N,5,-130, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index c222d895a2ee..2668a4ec1f40 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 +20241205,5000,5070,5220,4995,57262,289015800,00,0.00,N,5,-60, 20241204,5060,5590,5650,4855,337445,1756658515,00,0.00,N,5,-610, 20241203,5670,5680,5740,5640,29650,168517740,00,0.00,N,2,30, 20241202,5640,5790,5820,5610,42331,240622160,00,0.00,N,5,-150, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index f6dcf37eb6f5..348e0ddcdf10 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 +20241205,15590,15010,15680,15010,77625,1200652640,00,0.00,N,2,470, 20241204,15120,14540,15150,14540,67852,1015606940,00,0.00,N,2,280, 20241203,14840,14810,15030,14740,30110,447418610,00,0.00,N,2,150, 20241202,14690,14980,14980,14580,28812,424141870,00,0.00,N,5,-290, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index efcef532ccf7..2d627a7a31ae 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 +20241205,3720,3875,3930,3700,77193,290388315,00,0.00,N,5,-140, 20241204,3860,3820,3950,3805,110517,427253665,00,0.00,N,5,-120, 20241203,3980,4010,4055,3950,90263,360272385,00,0.00,N,5,-50, 20241202,4030,4085,4085,3935,143740,577296175,00,0.00,N,3,0, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 6749603aaf59..1227988804ee 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 +20241205,23050,23900,24100,22800,153780,3572157750,00,0.00,N,5,-900, 20241204,23950,23600,24250,23200,208937,4944212650,00,0.00,N,5,-550, 20241203,24500,24300,24950,24250,110153,2700448800,00,0.00,N,3,0, 20241202,24500,24200,25000,24200,117268,2876816500,00,0.00,N,2,500, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 61a73d837b07..e59ac4994d8d 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 +20241205,885,925,965,875,850207,788843350,00,0.00,N,5,-36, 20241204,921,900,970,866,1734382,1612192591,00,0.00,N,2,75, 20241203,846,823,850,823,79497,66283455,00,0.00,N,5,-1, 20241202,847,856,858,840,52805,44722134,00,0.00,N,5,-12, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 1aeeeb5e36de..cf5d2a7b9960 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 +20241205,7410,7840,7970,7280,161373,1229581690,00,0.00,N,5,-220, 20241204,7630,7880,8160,7580,247572,1931880280,00,0.00,N,5,-680, 20241203,8310,7970,8960,7570,1321387,11118582090,00,0.00,N,2,460, 20241202,7850,7500,8680,7490,1253507,10325964140,00,0.00,N,2,430, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 7e514b3b03d7..ec28e7aae114 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 +20241205,10240,10500,10500,10120,177116,1818788260,00,0.00,N,5,-210, 20241204,10450,10210,10560,10100,420685,4335435350,00,0.00,N,2,10, 20241203,10440,10090,10730,10030,483134,5058222170,00,0.00,N,2,440, 20241202,10000,10740,10760,9940,511474,5189659110,00,0.00,N,5,-740, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 7ab45ab51f41..ce6ba71ec938 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 +20241205,3165,3440,3470,3165,328275,1087526955,00,0.00,N,5,-535, 20241204,3700,3600,3945,3290,1666195,6093023430,00,0.00,N,2,555, 20241203,3145,3095,3145,3095,26462,82495585,00,0.00,N,2,25, 20241202,3120,3135,3155,3110,24875,77798555,00,0.00,N,5,-35, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index bce698d481e8..70404b987703 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 +20241205,825,839,847,800,37419,30894897,00,0.00,N,5,-13, 20241204,838,847,863,815,25882,21554791,00,0.00,N,5,-10, 20241203,848,834,849,831,55363,46284228,00,0.00,N,2,7, 20241202,841,840,861,840,16174,13763916,00,0.00,N,5,-18, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index d7c2ed54724f..21fddda54e74 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 +20241205,1062,1069,1081,1046,25270,26833418,00,0.00,N,5,-7, 20241204,1069,1137,1137,1039,139730,150092208,00,0.00,N,5,-69, 20241203,1138,1193,1193,1134,38535,43985353,00,0.00,N,5,-12, 20241202,1150,1152,1209,1150,20324,23815231,00,0.00,N,5,-29, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 164b0eb4475a..972593800944 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 +20241205,1083,1102,1111,1074,157607,171225688,00,0.00,N,5,-29, 20241204,1112,1101,1150,1089,323712,360190491,00,0.00,N,3,0, 20241203,1112,1098,1130,1042,217654,239841644,00,0.00,N,2,6, 20241202,1106,1133,1133,1100,172912,191812955,00,0.00,N,5,-27, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 1c3eeecb39ac..e5329204aad4 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 +20241205,2355,2455,2500,2345,678072,1626755855,00,0.00,N,5,-170, 20241204,2525,2405,2525,2380,384297,944015460,00,0.00,N,2,50, 20241203,2475,2355,2485,2355,245843,597751330,00,0.00,N,2,105, 20241202,2370,2385,2440,2365,170897,409726150,00,0.00,N,2,15, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 647f3fdb2558..59ff8f531658 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 +20241205,72400,69600,73200,69600,183572,13223482900,00,0.00,N,2,1800, 20241204,70600,68400,71600,65900,273898,19090783700,00,0.00,N,2,1200, 20241203,69400,70900,71600,68500,187587,13030493410,00,0.00,N,5,-800, 20241202,70200,68200,71300,66500,253310,17803996500,00,0.00,N,2,4300, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index cf6f62fe75bf..6f8609659271 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 +20241205,4040,4130,4185,4040,1444,5886515,00,0.00,N,5,-80, 20241204,4120,3960,4190,3960,10273,41734410,00,0.00,N,2,90, 20241203,4030,4000,4150,4000,13890,56524465,00,0.00,N,2,30, 20241202,4000,4090,4140,3985,4159,16708670,00,0.00,N,5,-90, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index f7eaaf94842e..3eeae7481981 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 +20241205,2070,2130,2130,2070,14867,30983680,00,0.00,N,5,-60, 20241204,2130,2085,2130,2060,28254,58846120,00,0.00,N,2,30, 20241203,2100,2115,2150,2090,25544,53850250,00,0.00,N,5,-15, 20241202,2115,2205,2205,2100,41673,89204205,00,0.00,N,5,-90, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 5b39be1fb503..3f8152759c85 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 +20241205,6850,6990,7060,6840,14255,98581870,00,0.00,N,5,-140, 20241204,6990,6980,7500,6870,10594,73551610,00,0.00,N,5,-50, 20241203,7040,6810,7170,6810,1785,12439160,00,0.00,N,2,180, 20241202,6860,6910,6940,6860,8552,59016180,00,0.00,N,5,-140, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 2202ae08ab71..cb340e97fce7 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 +20241205,275,272,285,271,456692,125521087,00,0.00,N,5,-2, 20241204,277,290,293,270,1665133,465416753,00,0.00,N,5,-28, 20241203,305,280,341,280,7555468,2336313001,00,0.00,N,2,26, 20241202,279,280,286,278,231141,65218499,00,0.00,N,5,-1, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 6ce3656b9b81..bda8e9ef9e7e 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 +20241205,19830,20850,21000,19810,473241,9518307570,00,0.00,N,5,-870, 20241204,20700,20650,20950,20150,479825,9902285800,00,0.00,N,5,-400, 20241203,21100,21000,21400,20900,313283,6606479500,00,0.00,N,2,300, 20241202,20800,21250,21850,20750,392781,8320766350,00,0.00,N,5,-200, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 4cbcad2786f1..baf7a66db525 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 +20241205,920,950,985,919,115724,107913500,00,0.00,N,2,1, 20241204,919,917,942,908,106819,98576584,00,0.00,N,5,-14, 20241203,933,915,944,915,91053,84681386,00,0.00,N,2,3, 20241202,930,939,940,923,78601,72977461,00,0.00,N,5,-5, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 27302a00b0a2..06b4a3087c3b 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 +20241205,2395,2435,2445,2380,13202,31580635,00,0.00,N,5,-15, 20241204,2410,2440,2450,2385,31058,74665605,00,0.00,N,5,-40, 20241203,2450,2480,2480,2440,26102,63978440,00,0.00,N,2,5, 20241202,2445,2490,2540,2445,28664,70743260,00,0.00,N,5,-80, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index e5aa078bc5df..cf1debd69897 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 +20241205,5110,5080,5190,5080,1247,6382620,00,0.00,N,5,-30, 20241204,5140,5160,5160,5000,2796,14216270,00,0.00,N,5,-20, 20241203,5160,5100,5180,5100,2177,11204260,00,0.00,N,2,10, 20241202,5150,5150,5160,5060,5679,28874350,00,0.00,N,5,-40, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 50648d1ab215..291077d162bb 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 +20241205,15860,16350,16390,15750,367276,5895919470,00,0.00,N,5,-210, 20241204,16070,16190,16580,15570,803884,12836521500,00,0.00,N,5,-750, 20241203,16820,16500,17080,16350,567384,9445619850,00,0.00,N,2,160, 20241202,16660,16950,17600,16230,500757,8388001390,00,0.00,N,5,-460, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 7f85847567cd..7ae2e8753086 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 +20241205,4685,4860,5060,4395,854311,3999218160,00,0.00,N,5,-705, 20241204,5390,4610,5530,4400,2546345,12884517960,00,0.00,N,2,1100, 20241203,4290,4325,4355,4265,16454,70426050,00,0.00,N,2,10, 20241202,4280,4340,4415,4270,12679,54485405,00,0.00,N,5,-110, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 8f4e996bf58c..f01f5a4c3109 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 +20241205,3370,3405,3420,3360,106574,359539275,00,0.00,N,5,-45, 20241204,3415,3390,3425,3370,163052,553219705,00,0.00,N,5,-25, 20241203,3440,3395,3445,3380,166346,569941010,00,0.00,N,2,55, 20241202,3385,3390,3420,3370,80469,272507860,00,0.00,N,5,-5, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index ccd5d1f3d0b6..65521e721725 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 +20241205,2015,2030,2075,1983,319629,641974987,00,0.00,N,5,-15, 20241204,2030,1999,2060,1949,897037,1794612313,00,0.00,N,5,-65, 20241203,2095,1969,2120,1880,1161021,2368817836,00,0.00,N,2,172, 20241202,1923,1790,1939,1762,581131,1073916760,00,0.00,N,2,133, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index c9816a074b76..6e6c8b1f5623 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 +20241205,29950,30150,30150,29350,3742,110864800,00,0.00,N,2,400, 20241204,29550,28900,31250,28900,1230,36313700,00,0.00,N,3,0, 20241203,29550,30000,30000,29450,100,2950550,00,0.00,N,5,-200, 20241202,29750,29350,30050,29100,4003,118065700,00,0.00,N,2,150, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 3d35f14bd2d1..920503d63de6 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,109,109,109,109,0,0,00,0.00,Y,3,0, +20241205,109,109,109,109,0,0,00,0.00,Y,3,0, +20241204,109,109,109,109,0,0,00,0.00,Y,0,0, 20241203,109,109,109,109,0,0,00,0.00,Y,0,0, 20241202,109,109,109,109,0,0,00,0.00,Y,0,0, 20241129,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 7f029aef59cb..9ae111e8cea8 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 +20241205,56000,56900,57100,55800,54609,3075825500,00,0.00,N,5,-700, 20241204,56700,57400,57900,56500,86726,4936997000,00,0.00,N,5,-1700, 20241203,58400,56600,58700,56600,123487,7180739700,00,0.00,N,2,1900, 20241202,56500,57800,57800,56000,68447,3870496800,00,0.00,N,5,-700, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index ce963b33b43d..55d8fdafb4ee 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 +20241205,18020,18570,18570,17900,42510,766462760,00,0.00,N,5,-460, 20241204,18480,18500,18700,18310,31204,575298530,00,0.00,N,5,-300, 20241203,18780,18170,18820,18170,45110,840485320,00,0.00,N,2,500, 20241202,18280,18280,18430,18110,20875,380701880,00,0.00,N,2,10, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 5c305605d6a4..636dcf0658ac 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 +20241205,8170,8480,8480,8170,34017,281116010,00,0.00,N,5,-390, 20241204,8560,8570,8570,8380,16107,135611970,00,0.00,N,5,-70, 20241203,8630,8500,8630,8460,10871,92588540,00,0.00,N,2,60, 20241202,8570,8660,8660,8460,11771,100079610,00,0.00,N,5,-100, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index b4f3692286aa..d2dadbc0fcd7 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 +20241205,546,550,552,546,81458,44598408,00,0.00,N,5,-4, 20241204,550,553,556,546,138239,76154791,00,0.00,N,5,-3, 20241203,553,548,553,545,263567,144874828,00,0.00,N,2,5, 20241202,548,564,566,523,371598,206232094,00,0.00,N,5,-16, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index b224c2258f91..fcffee3f9a53 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 +20241205,3730,3760,3800,3670,27132,101141185,00,0.00,N,5,-55, 20241204,3785,3660,3825,3660,38663,145075570,00,0.00,N,5,-25, 20241203,3810,3725,3820,3680,30140,113558055,00,0.00,N,2,85, 20241202,3725,3650,3805,3650,7068,26455585,00,0.00,N,5,-20, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 1b9674438a03..a8907456bba0 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 +20241205,1050,1061,1062,1040,22496,23688299,00,0.00,N,5,-19, 20241204,1069,1037,1139,1037,29446,31570281,00,0.00,N,5,-15, 20241203,1084,1110,1148,1084,34555,37997347,00,0.00,N,5,-38, 20241202,1122,1188,1188,1105,35737,40449834,00,0.00,N,5,-65, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index de1808035d86..66a003fb141c 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 +20241205,5750,5760,5810,5670,25832,147493530,00,0.00,N,5,-60, 20241204,5810,5800,5860,5700,23853,137741120,00,0.00,N,5,-100, 20241203,5910,5700,5930,5700,77265,451006880,00,0.00,N,2,210, 20241202,5700,5800,6000,5670,37630,217295670,00,0.00,N,5,-140, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 360ac0a84140..13395fe6ae00 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 +20241205,5700,5560,5700,5530,19817,112009370,00,0.00,N,2,90, 20241204,5610,5470,5610,5360,21121,115135630,00,0.00,N,2,140, 20241203,5470,5440,5470,5340,24707,133834410,00,0.00,N,2,10, 20241202,5460,5520,5590,5260,56702,305491870,00,0.00,N,5,-150, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 5d415bd4859e..3518ad705021 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 +20241205,9510,9690,9750,9510,12481,119421750,00,0.00,N,5,-180, 20241204,9690,9680,9740,9570,15128,145939100,00,0.00,N,5,-50, 20241203,9740,9650,9790,9640,10604,104293820,00,0.00,N,3,0, 20241202,9740,9810,9840,9680,16162,157051250,00,0.00,N,5,-130, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 0c1ea560aa71..f74ca82d9cca 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 +20241205,26250,26550,26850,26100,8440,222476500,00,0.00,N,5,-400, 20241204,26650,26700,27200,26500,9382,250761550,00,0.00,N,5,-600, 20241203,27250,27200,27250,26950,6194,167446900,00,0.00,N,5,-50, 20241202,27300,27400,27400,26800,7289,197611950,00,0.00,N,5,-100, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 9c622914dfe3..3859a9cb7c1d 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 +20241205,1413,1448,1450,1407,173103,245702048,00,0.00,N,5,-35, 20241204,1448,1420,1453,1394,256543,365941753,00,0.00,N,5,-22, 20241203,1470,1470,1524,1465,139851,208647954,00,0.00,N,5,-15, 20241202,1485,1497,1529,1480,196273,293273701,00,0.00,N,5,-12, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index a4268c1a919d..68d1b0157063 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 +20241205,13520,13400,13640,12980,261215,3492208710,00,0.00,N,2,120, 20241204,13400,14020,14070,13190,497516,6767685070,00,0.00,N,5,-810, 20241203,14210,13950,14260,13950,236581,3350944980,00,0.00,N,2,200, 20241202,14010,14050,14410,14000,247349,3499001600,00,0.00,N,5,-30, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 531f07ed9b9e..c6af3a9bcc57 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 +20241205,2010,2300,2320,1911,219497,449194992,00,0.00,N,5,-225, 20241204,2235,2300,2525,2085,976182,2272919525,00,0.00,N,2,205, 20241203,2030,2040,2060,2010,4636,9418935,00,0.00,N,5,-10, 20241202,2040,2040,2050,2020,601,1224280,00,0.00,N,3,0, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 3e2d007141ff..b7502d571a93 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 +20241205,11060,11310,11310,11000,3675,40725840,00,0.00,N,5,-60, 20241204,11120,11040,11220,11040,5783,64377140,00,0.00,N,5,-100, 20241203,11220,11440,11450,11120,6099,69184120,00,0.00,N,5,-110, 20241202,11330,11460,11460,11110,6035,68213690,00,0.00,N,5,-130, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index bd5e5f4b0953..946c914009e6 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 +20241205,14330,14850,14860,14260,1815446,26279403250,00,0.00,N,5,-520, 20241204,14850,14950,15090,14690,2355453,35030948280,00,0.00,N,5,-320, 20241203,15170,14980,15170,14970,1494953,22565640610,00,0.00,N,2,240, 20241202,14930,15030,15030,14890,1020627,15268580280,00,0.00,N,2,50, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 6f9c3baecb49..be28f56e5985 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 +20241205,3035,3130,3135,3030,21290,65184835,00,0.00,N,5,-105, 20241204,3140,3070,3170,3070,20437,63541920,00,0.00,N,5,-30, 20241203,3170,3165,3200,3155,12665,40120040,00,0.00,N,2,5, 20241202,3165,3280,3285,3160,48050,153814030,00,0.00,N,5,-115, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 882e3006accf..899a6a581b5b 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 +20241205,7050,7040,7090,6930,34956,244248820,00,0.00,N,3,0, 20241204,7050,7000,7100,6870,87689,610450730,00,0.00,N,5,-50, 20241203,7100,6930,7140,6930,55664,394921010,00,0.00,N,2,130, 20241202,6970,7110,7110,6940,41000,286614800,00,0.00,N,5,-60, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 73d2afc73762..fc8d468146b3 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 +20241205,2495,2520,2530,2340,2248401,5477699460,00,0.00,N,5,-55, 20241204,2550,2690,2750,2430,3818227,9853217015,00,0.00,N,5,-250, 20241203,2800,2900,2945,2760,2319831,6541077085,00,0.00,N,2,45, 20241202,2755,2860,2955,2755,4122456,11693852695,00,0.00,N,5,-225, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 43f8fe67a694..517bc2080ecb 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 +20241205,1937,1965,1965,1912,9215,17734485,00,0.00,N,5,-28, 20241204,1965,1935,1970,1900,27013,52055873,00,0.00,N,5,-9, 20241203,1974,1958,1977,1947,10123,19941488,00,0.00,N,2,1, 20241202,1973,1939,1975,1915,13216,25670950,00,0.00,N,2,34, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 856de028c609..9125c10aa33c 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,899,899,899,899,0,0,00,0.00,Y,3,0, +20241205,899,899,899,899,0,0,00,0.00,Y,3,0, +20241204,899,899,899,899,0,0,00,0.00,Y,0,0, 20241203,899,899,899,899,0,0,00,0.00,Y,0,0, 20241202,899,899,899,899,0,0,00,0.00,Y,0,0, 20241129,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 65a752bb636b..9f7ec421bf6e 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 +20241205,5930,5930,5940,5830,1639,9618960,00,0.00,N,5,-60, 20241204,5990,5780,5990,5750,1733,10056800,00,0.00,N,2,170, 20241203,5820,5820,6000,5780,1665,9692690,00,0.00,N,3,0, 20241202,5820,5940,6050,5820,1164,6789060,00,0.00,N,5,-120, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 1f05ac08049c..0738fb7729c9 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 +20241205,1989,2065,2075,1981,1784325,3597911307,00,0.00,N,5,-111, 20241204,2100,2195,2365,2060,12459050,27406200490,00,0.00,N,2,65, 20241203,2035,1935,2035,1917,1796797,3690292114,00,0.00,N,2,100, 20241202,1935,1984,2025,1930,763404,1503634340,00,0.00,N,5,-35, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 3a0fea550532..9df7a0e856db 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 +20241205,2560,2630,2645,2545,409682,1056544060,00,0.00,N,5,-70, 20241204,2630,2575,2650,2570,388194,1010608955,00,0.00,N,5,-25, 20241203,2655,2605,2730,2600,286876,755188280,00,0.00,N,2,50, 20241202,2605,2705,2715,2600,476276,1249754740,00,0.00,N,5,-70, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index a3be881fe003..e2b2c1dd5586 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 +20241205,3590,3665,3670,3590,35137,127241915,00,0.00,N,5,-60, 20241204,3650,3640,3725,3610,51923,189835995,00,0.00,N,5,-70, 20241203,3720,3600,3730,3600,39943,146838230,00,0.00,N,2,80, 20241202,3640,3710,3820,3630,30675,112874815,00,0.00,N,5,-75, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 9122224cad82..d52b57077306 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 +20241205,1100,1111,1120,1066,143081,155106094,00,0.00,N,5,-11, 20241204,1111,1125,1190,1081,359454,406325453,00,0.00,N,5,-14, 20241203,1125,1121,1150,1105,154117,173574006,00,0.00,N,2,4, 20241202,1121,1162,1169,1107,269373,303075063,00,0.00,N,5,-31, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 3ca58ad490f1..6a2b5a3ed2d6 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 +20241205,2820,2890,2915,2820,132410,377455940,00,0.00,N,5,-95, 20241204,2915,2825,2925,2820,78412,226100605,00,0.00,N,5,-10, 20241203,2925,2820,2940,2820,50981,148555490,00,0.00,N,2,60, 20241202,2865,3020,3020,2860,83688,242059605,00,0.00,N,5,-45, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index c09211e64ac1..9b87f8874794 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 +20241205,1927,2035,2035,1850,122628,238553592,00,0.00,N,5,-56, 20241204,1983,1945,2015,1945,96369,189920540,00,0.00,N,3,0, 20241203,1983,1921,2010,1921,78051,154928314,00,0.00,N,2,26, 20241202,1957,2000,2025,1955,97729,192526859,00,0.00,N,5,-43, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 765d34714fa9..1530b95096fd 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 +20241205,6880,7300,7420,6660,2084025,14641007500,00,0.00,N,5,-960, 20241204,7840,7030,8300,6750,14185240,109176928470,00,0.00,N,2,1100, 20241203,6740,6430,6820,6430,311675,2077934710,00,0.00,N,2,240, 20241202,6500,6960,6960,6090,689569,4412531060,00,0.00,N,5,-320, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 68c0ff2c3d0d..20e59f9c3733 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 +20241205,3560,3700,3700,3550,21124,76317045,00,0.00,N,5,-125, 20241204,3685,3615,3710,3605,16769,61522220,00,0.00,N,5,-20, 20241203,3705,3655,3760,3655,14775,54790555,00,0.00,N,2,15, 20241202,3690,3735,3765,3685,11410,42317180,00,0.00,N,5,-45, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 2bf721f66d7b..43018c86009d 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 +20241205,44100,44800,44800,43900,7330,324317450,00,0.00,N,5,-700, 20241204,44800,44650,45100,44600,7033,315010350,00,0.00,N,5,-500, 20241203,45300,44800,45300,44650,4830,217261150,00,0.00,N,2,400, 20241202,44900,45150,45150,44300,6900,307166750,00,0.00,N,5,-50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index eba700bc4538..2f8ad780b1ff 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 +20241205,6310,6210,6350,6080,559956,3485069720,00,0.00,N,2,120, 20241204,6190,6300,6450,6180,906158,5690361070,00,0.00,N,5,-320, 20241203,6510,6250,6530,6250,623632,3992269170,00,0.00,N,2,330, 20241202,6180,6420,6460,6170,453093,2835077320,00,0.00,N,5,-170, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 037b576093fc..dcef904b7bea 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 +20241205,845,839,869,817,124141,105134270,00,0.00,N,2,6, 20241204,839,810,868,810,82572,69041032,00,0.00,N,5,-9, 20241203,848,842,868,816,141404,118317788,00,0.00,N,2,33, 20241202,815,828,873,809,383943,318647306,00,0.00,N,5,-13, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 9ecb28be6c9a..470f67bb8c1e 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 +20241205,3235,3255,3255,3205,6400,20672305,00,0.00,N,5,-20, 20241204,3255,3250,3295,3200,11154,36302150,00,0.00,N,5,-15, 20241203,3270,3265,3360,3255,3862,12650960,00,0.00,N,2,5, 20241202,3265,3340,3370,3220,19965,65436330,00,0.00,N,5,-85, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 8661fb8b3f0a..a7589ec0761c 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 +20241205,66600,70000,70000,66100,30302,2038050300,00,0.00,N,5,-2600, 20241204,69200,68000,69300,67900,14487,994886600,00,0.00,N,2,500, 20241203,68700,69700,70600,68700,15562,1077370900,00,0.00,N,5,-1000, 20241202,69700,66600,70600,66600,28067,1940818200,00,0.00,N,2,2800, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 330238656f34..1a6d76c2f3bc 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 +20241205,2910,3120,3145,2810,831564,2463971940,00,0.00,N,5,-315, 20241204,3225,2855,3610,2845,6524241,22328364960,00,0.00,N,2,355, 20241203,2870,2825,2890,2820,21171,60324670,00,0.00,N,2,40, 20241202,2830,2900,2920,2825,66027,190469870,00,0.00,N,5,-70, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 64f84db812d1..fe903f4a0038 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 +20241205,1017,1028,1029,995,838946,840882719,00,0.00,N,5,-22, 20241204,1039,1041,1073,995,1809697,1854146221,00,0.00,N,5,-56, 20241203,1095,1150,1203,1095,3366646,3833248476,00,0.00,N,2,4, 20241202,1091,1020,1180,1003,7312385,8093813935,00,0.00,N,2,69, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 0d1ded5add3a..2afd5411855b 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 +20241205,4250,4335,4335,4250,4223,18118605,00,0.00,N,5,-125, 20241204,4375,4335,4420,4330,4997,21866695,00,0.00,N,5,-15, 20241203,4390,4395,4435,4210,3112,13641475,00,0.00,N,5,-45, 20241202,4435,4450,4535,4420,4294,19150650,00,0.00,N,5,-90, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index ac51c3ecf5e9..3c93ac827187 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 +20241205,623,632,660,619,156461,97649949,00,0.00,N,5,-6, 20241204,629,632,639,623,325121,204509823,00,0.00,N,5,-12, 20241203,641,639,646,639,92531,59331396,00,0.00,N,5,-5, 20241202,646,661,664,641,149911,96989761,00,0.00,N,5,-14, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 306e71d03d9c..cb76fb14f056 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 +20241205,8050,7980,8070,7920,11364,90392760,00,0.00,N,5,-10, 20241204,8060,8000,8120,7600,28582,226378480,00,0.00,N,5,-20, 20241203,8080,8070,8130,8070,6067,49098200,00,0.00,N,5,-50, 20241202,8130,8200,8200,8050,6134,49781120,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index d8c4cbb5ba78..b524ca0be6da 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 +20241205,4035,4055,4105,4025,295847,1197619075,00,0.00,N,5,-90, 20241204,4125,4405,4470,4075,1763319,7499810375,00,0.00,N,2,60, 20241203,4065,3870,4150,3870,481989,2021989540,00,0.00,N,2,185, 20241202,3880,3955,4145,3880,243145,956501355,00,0.00,N,5,-75, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index f9dcf87c4f54..5ea3e6a6d626 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 +20241205,6200,6250,6280,6180,68902,427361760,00,0.00,N,5,-40, 20241204,6240,6210,6340,6200,102113,638049400,00,0.00,N,5,-40, 20241203,6280,6230,6310,6230,40645,255235140,00,0.00,N,2,10, 20241202,6270,6350,6350,6250,58604,368256280,00,0.00,N,5,-80, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index b491a27cb061..b8808a7989a6 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 +20241205,6130,6730,6730,5950,83578,517411160,00,0.00,N,5,-670, 20241204,6800,6050,7110,5900,375726,2515159260,00,0.00,N,2,800, 20241203,6000,5870,6000,5640,4429,25759360,00,0.00,N,2,70, 20241202,5930,6090,6090,5800,4425,26048630,00,0.00,N,5,-160, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index d90a9bce4e84..a71a6bb30933 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 +20241205,2835,2800,2840,2765,62572,174888710,00,0.00,N,2,20, 20241204,2815,2885,2885,2780,67459,189674475,00,0.00,N,5,-80, 20241203,2895,2870,2900,2830,58512,167353395,00,0.00,N,2,40, 20241202,2855,2920,2925,2815,89497,256591785,00,0.00,N,5,-65, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 45cf82a2eeea..1e868abd2415 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 +20241205,1923,1965,1980,1895,104025,200023346,00,0.00,N,5,-40, 20241204,1963,1988,2040,1958,154455,305462137,00,0.00,N,5,-82, 20241203,2045,2055,2080,2000,65588,133164180,00,0.00,N,5,-5, 20241202,2050,2130,2140,1999,199180,408665931,00,0.00,N,5,-105, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 66b03d9a29a9..e95f131c0ae2 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 +20241205,8470,8820,8880,8420,51002,437851140,00,0.00,N,5,-340, 20241204,8810,9000,9020,8660,85368,751899820,00,0.00,N,5,-230, 20241203,9040,8900,9170,8900,57798,525257800,00,0.00,N,3,0, 20241202,9040,9140,9300,8970,46045,418753740,00,0.00,N,2,40, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 090511d14a9a..bbf3b685ff8e 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 +20241205,35250,35250,35250,33350,1576125,54941043500,00,0.00,N,1,8100, 20241204,27150,27150,27150,27150,65595,1780885500,00,0.00,N,1,6250, 20241203,20900,20900,21300,20600,92863,1941797150,00,0.00,N,5,-50, 20241202,20950,19220,21600,19180,324300,6722414020,00,0.00,N,2,1730, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index ed016366031e..4628de861af3 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 +20241205,4935,5300,5300,4935,1614942,8195062540,00,0.00,N,5,-425, 20241204,5360,5200,5480,5150,1854809,9917971040,00,0.00,N,2,60, 20241203,5300,5310,5330,5220,531819,2798933370,00,0.00,N,2,20, 20241202,5280,5380,5410,5220,924828,4896890610,00,0.00,N,5,-180, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 87a745c8538f..6f93a017d8c1 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 +20241205,1831,1828,1857,1800,9800,17980155,00,0.00,N,2,3, 20241204,1828,1820,1935,1780,56494,103766270,00,0.00,N,5,-30, 20241203,1858,1973,1973,1802,24606,45283830,00,0.00,N,2,20, 20241202,1838,1838,1980,1800,20772,38260157,00,0.00,N,5,-90, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 1de0e62ae698..3326cd41f0b5 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 +20241205,5800,5900,6000,5650,108794,632072700,00,0.00,N,5,-200, 20241204,6000,5900,6090,5880,168759,1007035560,00,0.00,N,5,-100, 20241203,6100,6010,6130,6000,58692,355496300,00,0.00,N,2,50, 20241202,6050,6180,6250,5990,68972,420806670,00,0.00,N,5,-60, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index a87e448f1861..ccfa5b9979bb 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 +20241205,8750,8590,8750,8450,74308,638857280,00,0.00,N,2,160, 20241204,8590,8420,8610,8410,55701,475512450,00,0.00,N,3,0, 20241203,8590,8640,8700,8360,30304,259045370,00,0.00,N,5,-30, 20241202,8620,8360,8640,8300,92514,787922810,00,0.00,N,2,340, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 1d44575b99f8..cf3fa79b9101 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 +20241205,1950,1944,1957,1921,5618,10851767,00,0.00,N,2,2, 20241204,1948,1900,1970,1891,15330,29517958,00,0.00,N,5,-36, 20241203,1984,1983,1998,1974,6558,13013795,00,0.00,N,3,0, 20241202,1984,2000,2000,1983,5459,10873595,00,0.00,N,5,-21, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 0f0d4de41670..e794bc0dbee8 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 +20241205,2320,2350,2355,2280,50085,116118720,00,0.00,N,5,-35, 20241204,2355,2295,2470,2295,160341,378241840,00,0.00,N,5,-20, 20241203,2375,2320,2375,2315,97548,232019265,00,0.00,N,2,40, 20241202,2335,2375,2380,2320,32817,76910730,00,0.00,N,5,-45, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 9b5d6558dd7c..74d858c67923 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 +20241205,29250,28900,29800,28500,165971,4862069300,00,0.00,N,2,650, 20241204,28600,29000,29900,28400,275726,7984695000,00,0.00,N,5,-1100, 20241203,29700,28450,30000,28250,344684,10179930800,00,0.00,N,2,1500, 20241202,28200,27600,28700,27600,124184,3499401950,00,0.00,N,2,250, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 046a1374cf8d..e06d6dd9c16f 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 +20241205,234,235,235,229,83178,19305770,00,0.00,N,5,-3, 20241204,237,238,244,231,284829,67393529,00,0.00,N,2,1, 20241203,236,241,241,234,135431,32128302,00,0.00,N,5,-5, 20241202,241,239,244,238,151746,36535816,00,0.00,N,2,4, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 6807cfa6d3e5..6d8b8e051d4e 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 +20241205,2210,2290,2305,2205,207500,464083320,00,0.00,N,5,-90, 20241204,2300,2320,2350,2180,205858,471450300,00,0.00,N,5,-65, 20241203,2365,2250,2375,2245,158894,370107985,00,0.00,N,2,115, 20241202,2250,2290,2325,2235,157721,356314140,00,0.00,N,5,-40, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 51e254e97880..55856f2b00ff 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 +20241205,2700,3005,3250,2675,24291744,74482369520,00,0.00,N,5,-215, 20241204,2915,3070,3145,2895,8081436,24314123780,00,0.00,N,5,-280, 20241203,3195,2880,3370,2865,43199984,137652134710,00,0.00,N,2,365, 20241202,2830,2820,3010,2715,10995566,31600290950,00,0.00,N,2,20, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 5f376feefd3a..dc80cc45444b 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 +20241205,3500,3585,3585,3500,61318,216196160,00,0.00,N,5,-85, 20241204,3585,3530,3610,3530,64230,229824755,00,0.00,N,5,-40, 20241203,3625,3550,3625,3545,75254,270879860,00,0.00,N,2,70, 20241202,3555,3575,3575,3545,51459,183183190,00,0.00,N,5,-20, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index e16bc140cac8..a1533aecdfe0 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 +20241205,1388,1335,1428,1313,11995773,16652732351,00,0.00,N,2,53, 20241204,1335,1282,1492,1251,22159890,31276375456,00,0.00,N,2,35, 20241203,1300,1260,1379,1260,3127384,4109103402,00,0.00,N,2,26, 20241202,1274,1321,1367,1271,1922945,2528369942,00,0.00,N,5,-47, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index aec30bffd6d9..79f97df88967 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 +20241205,1124,1156,1156,1124,219155,248208264,00,0.00,N,5,-29, 20241204,1153,1133,1158,1133,183625,209810520,00,0.00,N,5,-9, 20241203,1162,1132,1164,1132,207997,238515350,00,0.00,N,2,30, 20241202,1132,1163,1163,1131,328204,373086191,00,0.00,N,5,-28, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 0c9bc64777b7..6c7aa5867994 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 +20241205,833,852,852,829,97674,81414703,00,0.00,N,5,-10, 20241204,843,854,865,839,189902,161019426,00,0.00,N,5,-23, 20241203,866,865,873,862,57004,49396695,00,0.00,N,2,1, 20241202,865,872,876,862,62533,54325237,00,0.00,N,5,-9, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 028350016d9e..521aed593cc2 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 +20241205,1407,1443,1444,1405,191519,270733594,00,0.00,N,5,-33, 20241204,1440,1400,1442,1389,259979,367536359,00,0.00,N,2,4, 20241203,1436,1399,1444,1399,123444,175503348,00,0.00,N,2,25, 20241202,1411,1421,1438,1402,142453,201812604,00,0.00,N,5,-6, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 61b040547410..9e74303f1f84 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 +20241205,807,814,822,795,285616,230001584,00,0.00,N,5,-16, 20241204,823,851,861,811,426664,355465862,00,0.00,N,5,-39, 20241203,862,864,873,859,152604,131800760,00,0.00,N,5,-3, 20241202,865,862,872,858,87161,75540384,00,0.00,N,5,-7, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 5570936e7b6b..5dea7ac91dfc 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 +20241205,17640,17770,18040,17600,501873,8926203320,00,0.00,N,5,-130, 20241204,17770,17800,18030,17410,785771,13952972160,00,0.00,N,5,-540, 20241203,18310,18090,18400,18000,594096,10868169030,00,0.00,N,2,390, 20241202,17920,18130,18440,17860,610395,11029140510,00,0.00,N,5,-30, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 222d8ba7b9ea..26423dcd088a 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 +20241205,1897,2065,2065,1870,185534,353725872,00,0.00,N,5,-103, 20241204,2000,2025,2085,1980,94295,189793062,00,0.00,N,5,-95, 20241203,2095,2395,2610,2050,417044,923961875,00,0.00,N,5,-160, 20241202,2255,2590,2590,2240,114006,262113755,00,0.00,N,5,-220, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 124ab2d2af89..602356ad9697 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 +20241205,12720,13290,13290,12710,109514,1409737570,00,0.00,N,5,-550, 20241204,13270,13300,13540,13080,129028,1704346770,00,0.00,N,5,-330, 20241203,13600,13600,13790,13590,69172,945188720,00,0.00,N,5,-10, 20241202,13610,13630,13890,13560,81276,1115611180,00,0.00,N,2,50, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index 7620cdb9b666..7b2b42168b41 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 +20241205,121500,121500,122700,120000,209008,25303516700,00,0.00,N,5,-1200, 20241204,122700,123000,123700,120800,263710,32237170700,00,0.00,N,5,-1500, 20241203,124200,123700,125000,122700,317019,39303771900,00,0.00,N,2,2700, 20241202,121500,121100,122900,120000,215902,26234001800,00,0.00,N,2,2500, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 634fb7ff2eed..0be08644055a 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 +20241205,73100,71400,73900,71300,519155,37601133100,00,0.00,N,2,1100, 20241204,72000,71100,74000,70400,820898,59514242900,00,0.00,N,5,-1600, 20241203,73600,72400,74600,71600,856814,62969825800,00,0.00,N,2,2200, 20241202,71400,72500,72700,70300,602230,43101370900,00,0.00,N,5,-400, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 454858f5a899..5deaaedefe68 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 +20241205,3350,3420,3420,3345,1799159,6057891520,00,0.00,N,5,-80, 20241204,3430,3410,3435,3370,1210444,4123161810,00,0.00,N,5,-35, 20241203,3465,3430,3480,3425,1253280,4337024195,00,0.00,N,2,40, 20241202,3425,3485,3500,3420,1051888,3622890215,00,0.00,N,5,-30, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index a2c0951306de..b9d63be4e726 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 +20241205,16300,16200,16510,16030,25550,415743190,00,0.00,N,2,30, 20241204,16270,16610,16740,16260,38343,628616760,00,0.00,N,5,-530, 20241203,16800,16820,17190,16720,41729,701245330,00,0.00,N,5,-230, 20241202,17030,17440,17780,16900,15144,259144020,00,0.00,N,5,-410, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 29a64f825280..7d4ad16cc338 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 +20241205,2665,2785,2815,2555,254671,687994425,00,0.00,N,5,-115, 20241204,2780,2830,2960,2760,510592,1453669905,00,0.00,N,5,-125, 20241203,2905,2765,2955,2765,616969,1780825560,00,0.00,N,2,150, 20241202,2755,2675,2960,2675,606120,1701019990,00,0.00,N,2,100, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 3d231d2eba8f..d9de7d690d76 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 +20241205,37400,37500,37750,37200,2338,87509950,00,0.00,N,5,-100, 20241204,37500,37050,37950,37050,3753,141560350,00,0.00,N,5,-300, 20241203,37800,38000,38000,37500,1909,71987100,00,0.00,N,2,300, 20241202,37500,37950,38000,37400,2204,82797350,00,0.00,N,5,-450, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 49d6c0c67292..3fdcc5538294 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 +20241205,41800,41700,42450,41450,64107,2689307200,00,0.00,N,5,-50, 20241204,41850,43250,43250,41500,134484,5640728600,00,0.00,N,5,-1550, 20241203,43400,43100,43700,42750,112372,4874078700,00,0.00,N,2,850, 20241202,42550,43250,43250,42150,49652,2112177300,00,0.00,N,5,-150, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 13ac99a57943..03eb7da29f93 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 +20241205,9000,9000,9010,9000,65885,593020960,00,0.00,N,3,0, 20241204,9000,9000,9030,9000,373180,3359672710,00,0.00,N,3,0, 20241203,9000,9000,9030,9000,998727,8989648000,00,0.00,N,2,90, 20241202,8910,8870,8910,8870,38996,346625940,00,0.00,N,2,40, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index dc4a15638f70..6228a1b69df8 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 +20241205,18060,18320,18330,17970,375307,6800007440,00,0.00,N,5,-260, 20241204,18320,18270,18560,18160,444571,8169434540,00,0.00,N,5,-160, 20241203,18480,18310,18500,18260,364475,6714318250,00,0.00,N,2,280, 20241202,18200,18270,18300,18100,127797,2328221540,00,0.00,N,2,30, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index a2f3ab623db2..e7fbed120fbc 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 +20241205,11990,12130,12290,11980,53817,650612410,00,0.00,N,5,-170, 20241204,12160,11570,12350,11570,200904,2439809000,00,0.00,N,2,230, 20241203,11930,12060,12190,11850,114671,1367676590,00,0.00,N,5,-130, 20241202,12060,12080,12220,11980,62470,755820220,00,0.00,N,3,0, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index e5e5dcfc74cb..0b6d50d95e2e 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 +20241205,47700,48150,48700,46600,1048702,49997661153,00,0.00,N,5,-150, 20241204,47850,47950,50000,47850,3183782,157459049886,00,0.00,N,5,-800, 20241203,48650,49600,49800,48650,704055,34768416011,00,0.00,N,5,-350, 20241202,49000,49000,50000,49000,880049,43687567239,00,0.00,N,2,200, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index c1570d2dd06f..6ad9d62db168 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 +20241205,2540,2570,2570,2510,149449,378372475,00,0.00,N,5,-30, 20241204,2570,2585,2610,2540,47518,121885455,00,0.00,N,5,-45, 20241203,2615,2595,2630,2590,39087,102063635,00,0.00,N,2,20, 20241202,2595,2615,2620,2570,14587,37854840,00,0.00,N,5,-20, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 49f4d7ed99fc..7b45497997bd 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 +20241205,957,991,998,940,183842,178971914,00,0.00,N,5,-44, 20241204,1001,1042,1042,1000,145828,148010246,00,0.00,N,5,-42, 20241203,1043,1056,1080,1017,204306,212675536,00,0.00,N,5,-12, 20241202,1055,1148,1162,1055,429910,465744390,00,0.00,N,5,-110, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index b44f30396237..f442c0dcb9ba 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 +20241205,22550,22900,23150,21750,1887730,42539821250,00,0.00,N,2,300, 20241204,22250,23300,23800,21800,2341342,52787529700,00,0.00,N,5,-1700, 20241203,23950,24950,25150,23400,1933478,46571462350,00,0.00,N,5,-600, 20241202,24550,25350,26750,24100,3111352,79944124150,00,0.00,N,5,-750, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 30494206b6d2..0591eaaf86f8 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 +20241205,2385,2555,2555,2380,796385,1954057705,00,0.00,N,5,-140, 20241204,2525,2475,2550,2405,1090973,2694349880,00,0.00,N,5,-35, 20241203,2560,2460,2785,2455,4045159,10698534770,00,0.00,N,2,45, 20241202,2515,2450,2660,2435,3349425,8605366890,00,0.00,N,2,65, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 6a031d571024..ecbfdee333cf 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 +20241205,5560,5630,5630,5410,39176,214539880,00,0.00,N,5,-70, 20241204,5630,5620,5680,5500,55069,306468640,00,0.00,N,5,-50, 20241203,5680,5540,5680,5540,38458,216205010,00,0.00,N,2,110, 20241202,5570,5550,5590,5470,34484,190927280,00,0.00,N,2,20, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index a8fc486ad4d6..257620338698 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 +20241205,4830,4835,4875,4820,22562,109102865,00,0.00,N,5,-90, 20241204,4920,4960,4960,4890,14971,73560845,00,0.00,N,5,-50, 20241203,4970,5000,5000,4945,21810,108253695,00,0.00,N,5,-30, 20241202,5000,5030,5040,4980,14871,74531025,00,0.00,N,5,-30, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 43880abbbc3a..bd8d8110e318 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 +20241205,8360,8500,8700,8360,44410,376702140,00,0.00,N,5,-160, 20241204,8520,8400,9230,8390,280908,2461625000,00,0.00,N,2,290, 20241203,8230,8170,8320,8130,11777,96396140,00,0.00,N,2,80, 20241202,8150,8290,8320,8140,18524,152048290,00,0.00,N,5,-130, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 0f8ee54be547..2753f740247a 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 +20241205,1570,1576,1590,1570,23995,37826128,00,0.00,N,5,-11, 20241204,1581,1600,1610,1574,76355,121124463,00,0.00,N,5,-47, 20241203,1628,1618,1640,1618,37895,61515733,00,0.00,N,5,-7, 20241202,1635,1656,1670,1621,54144,88979002,00,0.00,N,5,-30, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 951d7fd1fec2..2b4cdd9c82c7 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 +20241205,2700,2700,2730,2670,229963,619646060,00,0.00,N,2,5, 20241204,2695,2630,2705,2625,486022,1297575200,00,0.00,N,2,10, 20241203,2685,2675,2710,2650,377784,1009700875,00,0.00,N,2,20, 20241202,2665,2735,2755,2665,496135,1336637255,00,0.00,N,5,-70, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 656df041ab6f..39255eff8d0b 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 +20241205,10370,10360,10500,10260,67003,692997780,00,0.00,N,5,-80, 20241204,10450,10250,10540,10250,122658,1275629240,00,0.00,N,5,-210, 20241203,10660,10200,10730,10200,97128,1027477780,00,0.00,N,2,360, 20241202,10300,10380,10500,10200,79362,817971800,00,0.00,N,5,-80, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 0c11d1f88b06..322d5064d6f4 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 +20241205,30100,31000,31200,29950,16495,499058600,00,0.00,N,5,-600, 20241204,30700,30800,31300,30300,6567,201870400,00,0.00,N,5,-600, 20241203,31300,30850,31350,30850,2922,90970650,00,0.00,N,2,350, 20241202,30950,32000,32000,30750,4316,134225800,00,0.00,N,5,-550, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 17fbf13bd602..85bef7fa808e 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 +20241205,1307,1269,1330,1233,49761,64119988,00,0.00,N,2,38, 20241204,1269,1232,1283,1215,135656,167270289,00,0.00,N,5,-28, 20241203,1297,1272,1298,1272,39581,51259610,00,0.00,N,2,25, 20241202,1272,1310,1319,1270,22651,29073787,00,0.00,N,5,-63, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 3cf30f91585f..192dd4d529f1 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 +20241205,498,504,506,496,131711,65801057,00,0.00,N,5,-2, 20241204,500,488,530,488,380972,190037493,00,0.00,N,5,-9, 20241203,509,510,516,506,144130,73542230,00,0.00,N,5,-1, 20241202,510,520,521,505,194509,99484191,00,0.00,N,5,-10, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 98b88c5e1948..d837ea3501db 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 +20241205,1275,1405,1449,1268,314231,418740648,00,0.00,N,5,-128, 20241204,1403,1390,1469,1350,426781,600944262,00,0.00,N,5,-67, 20241203,1470,1393,1470,1300,2189763,2969932007,00,0.00,N,2,259, 20241202,1211,932,1211,932,1337946,1422509513,00,0.00,N,1,279, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 21664cbb28df..44df143198b4 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 +20241205,31000,29450,32450,29200,545431,17064702550,00,0.00,N,2,2050, 20241204,28950,28700,30500,28600,251216,7382690800,00,0.00,N,5,-950, 20241203,29900,29650,30900,29650,245578,7454688950,00,0.00,N,2,250, 20241202,29650,30900,31100,29500,164303,4933568550,00,0.00,N,5,-650, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 8c937dcb139b..f175b93d3361 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 +20241205,1079,1103,1110,1077,19713,21428818,00,0.00,N,5,-23, 20241204,1102,1088,1110,1082,23986,26263936,00,0.00,N,2,4, 20241203,1098,1076,1109,1076,24411,26487915,00,0.00,N,5,-11, 20241202,1109,1118,1127,1094,27340,30282476,00,0.00,N,5,-19, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index bd9378052522..420db77cfba8 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 +20241205,10300,10520,10520,10290,199912,2073926610,00,0.00,N,5,-320, 20241204,10620,10750,10750,10070,72819,770377520,00,0.00,N,5,-250, 20241203,10870,10790,10880,10670,29268,315730820,00,0.00,N,2,180, 20241202,10690,10930,10930,10610,23716,254012290,00,0.00,N,5,-120, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 390a21ee8b50..2a6c6c65674c 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 +20241205,1628,1630,1659,1604,50042,81526654,00,0.00,N,5,-31, 20241204,1659,1600,1775,1600,283534,485794065,00,0.00,N,2,58, 20241203,1601,1585,1638,1560,21918,34920456,00,0.00,N,2,16, 20241202,1585,1656,1678,1582,26417,42657255,00,0.00,N,5,-71, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 8501fffdcde7..d67bb2019e41 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 +20241205,15650,15860,16100,15640,35457,560145630,00,0.00,N,5,-210, 20241204,15860,16070,16480,15850,66466,1065887440,00,0.00,N,5,-700, 20241203,16560,16080,16690,16080,33642,555011600,00,0.00,N,2,370, 20241202,16190,16530,16600,16120,38990,633400200,00,0.00,N,5,-210, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index ced1961f4a6b..66b1c89c0c1d 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 +20241205,8190,8490,8510,8190,402752,3334080900,00,0.00,N,5,-320, 20241204,8510,8620,8780,8340,537194,4587881560,00,0.00,N,5,-350, 20241203,8860,8880,8910,8820,218665,1940807740,00,0.00,N,2,70, 20241202,8790,8800,9010,8770,235607,2084320050,00,0.00,N,3,0, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 918bf6b8924f..1fbe00c687ec 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 +20241205,7770,7910,8190,7730,71766,570510510,00,0.00,N,5,-270, 20241204,8040,7800,8100,7740,135194,1067915590,00,0.00,N,2,100, 20241203,7940,8020,8170,7880,62626,502613950,00,0.00,N,3,0, 20241202,7940,8530,8540,7940,94133,760383590,00,0.00,N,5,-510, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 4c7d570a8a44..c268f5097092 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 +20241205,4855,4620,4950,4620,40381,192088885,00,0.00,N,2,195, 20241204,4660,4600,4750,4530,5494,25192360,00,0.00,N,2,70, 20241203,4590,4530,4690,4530,9311,42599645,00,0.00,N,5,-5, 20241202,4595,4670,4740,4595,8399,38869340,00,0.00,N,5,-110, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 4b1a037db562..468dfbf30c30 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 +20241205,4870,4945,5010,4870,8349,41145720,00,0.00,N,5,-120, 20241204,4990,4925,5050,4900,10520,52122225,00,0.00,N,5,-70, 20241203,5060,4980,5070,4980,8285,41743170,00,0.00,N,2,20, 20241202,5040,5190,5240,5040,8349,42345610,00,0.00,N,5,-120, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index ddbda4144a4a..838941511e2d 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 +20241205,1290,1272,1370,1262,1091915,1433982723,00,0.00,N,2,34, 20241204,1256,1305,1374,1254,849210,1098512617,00,0.00,N,5,-91, 20241203,1347,1409,1446,1326,2228180,3073595295,00,0.00,N,2,32, 20241202,1315,1335,1365,1277,1230737,1619120060,00,0.00,N,5,-26, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 1229f85d0824..f84bdfd24476 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 +20241205,3400,3570,3590,3400,535068,1857486580,00,0.00,N,5,-130, 20241204,3530,3550,3620,3485,951571,3363926650,00,0.00,N,5,-160, 20241203,3690,3450,4120,3440,14976304,59123456280,00,0.00,N,2,205, 20241202,3485,3525,3570,3450,153210,535807190,00,0.00,N,5,-55, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index f34dede8fc6a..020282db76ec 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 +20241205,11150,11390,11400,10960,1868789,20856584280,00,0.00,N,5,-270, 20241204,11420,11250,11500,11210,2110976,24119741050,00,0.00,N,5,-100, 20241203,11520,11630,11660,11430,2047036,23580729410,00,0.00,N,3,0, 20241202,11520,11590,11620,11380,1287213,14810721800,00,0.00,N,5,-70, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index d3393aac1a10..c2b24ac21292 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 +20241205,306,310,312,303,395587,121532704,00,0.00,N,5,-4, 20241204,310,305,318,303,492102,151873595,00,0.00,N,5,-2, 20241203,312,306,316,306,304542,94798537,00,0.00,N,2,2, 20241202,310,330,330,310,321572,103246838,00,0.00,N,5,-9, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 10684a4f6986..baf94e9da348 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 +20241205,4070,4115,4135,4050,6420,26217830,00,0.00,N,5,-75, 20241204,4145,4085,4150,3955,7541,30586560,00,0.00,N,5,-20, 20241203,4165,4165,4180,4120,11588,48077970,00,0.00,N,5,-25, 20241202,4190,4225,4250,4160,7381,30956855,00,0.00,N,5,-35, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 4ebc02f249bf..e2b684d4ffac 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 +20241205,1010,1040,1040,980,49958,49952775,00,0.00,N,5,-7, 20241204,1017,930,1056,922,129952,129655405,00,0.00,N,5,-1, 20241203,1018,1018,1057,1000,85964,87095837,00,0.00,N,3,0, 20241202,1018,1067,1117,1001,119683,125437737,00,0.00,N,5,-49, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 1ff68b1e0a09..a3666ad50e98 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 +20241205,592,605,607,590,172662,103099750,00,0.00,N,5,-15, 20241204,607,586,614,586,238204,143123524,00,0.00,N,5,-10, 20241203,617,609,619,607,138180,84859089,00,0.00,N,2,8, 20241202,609,612,622,604,89264,54460895,00,0.00,N,5,-3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 9bf8bd987900..bf6eb74ec9ab 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 +20241205,1912,1951,1997,1855,5739373,11092792207,00,0.00,N,5,-38, 20241204,1950,2075,2175,1911,14542466,29436207447,00,0.00,N,5,-270, 20241203,2220,2205,2230,2195,2089227,4625910240,00,0.00,N,2,20, 20241202,2200,2245,2255,2190,2495215,5506355530,00,0.00,N,5,-25, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index fa7d7173e834..d37fd0477e84 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 +20241205,101500,104600,105300,101200,302713,31031957800,00,0.00,N,5,-2700, 20241204,104200,108000,108000,103000,341039,35665522500,00,0.00,N,5,-4800, 20241203,109000,108700,109900,108500,249657,27267423800,00,0.00,N,2,2400, 20241202,106600,109200,109200,106000,144939,15504917900,00,0.00,N,5,-500, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 4a08b7f8faa7..c0a730e8e1ee 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 +20241205,4885,5060,5080,4835,57519,286195035,00,0.00,N,5,-155, 20241204,5040,4950,5070,4915,103216,515899315,00,0.00,N,5,-10, 20241203,5050,4940,5130,4940,60748,307581410,00,0.00,N,2,80, 20241202,4970,5010,5040,4970,43410,216649340,00,0.00,N,5,-40, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 9f4648cf254d..d286d8798f35 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 +20241205,1327,1480,1494,1327,269420,376776775,00,0.00,N,5,-68, 20241204,1395,1391,1473,1382,158803,223857548,00,0.00,N,5,-53, 20241203,1448,1547,1547,1432,241333,352212325,00,0.00,N,5,-62, 20241202,1510,1801,1915,1490,2915311,5009447486,00,0.00,N,5,-122, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 9237eb247252..d88b753e0184 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 +20241205,3085,3210,3235,3085,161924,509560810,00,0.00,N,5,-120, 20241204,3205,3235,3300,3160,374625,1208915730,00,0.00,N,5,-150, 20241203,3355,3285,3460,3260,827683,2769514965,00,0.00,N,2,25, 20241202,3330,3270,3930,3250,10276345,37890953640,00,0.00,N,2,110, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index dd0cd4362e23..9aaec42c2bd3 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 +20241205,10280,10300,10400,10280,1824,18805980,00,0.00,N,5,-80, 20241204,10360,10600,10600,10310,7053,74025130,00,0.00,N,5,-140, 20241203,10500,10440,10500,10290,5439,56855400,00,0.00,N,2,80, 20241202,10420,10510,10520,10310,1839,19063940,00,0.00,N,5,-100, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 0e9055190a80..e81707e74f5c 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,775,817,837,775,107667,87230069,00,0.00,N,5,-42, 20241204,817,854,854,800,178019,146536942,00,0.00,N,5,-40, 20241203,857,915,915,824,659446,564876243,00,0.00,N,5,-64, 20241202,921,835,977,835,1868198,1723949873,00,0.00,N,2,91, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 9d3184154d26..162c1864b73d 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 +20241205,829,850,850,829,28563,23901588,00,0.00,N,5,-21, 20241204,850,875,875,839,40059,33876539,00,0.00,N,5,-25, 20241203,875,872,883,871,18665,16344766,00,0.00,N,5,-8, 20241202,883,885,885,849,63673,54987531,00,0.00,N,5,-2, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index be18ddefe841..bbd1fa325e4b 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 +20241205,40400,40400,41800,39500,289886,11818683900,00,0.00,N,2,800, 20241204,39600,39500,40750,38850,265709,10577546400,00,0.00,N,5,-1500, 20241203,41100,39350,41150,39250,305716,12388907600,00,0.00,N,2,1900, 20241202,39200,41600,42000,39200,411274,16429258400,00,0.00,N,5,-1900, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index f72528e17167..5e8f60ffea4c 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 +20241205,1614,1640,1653,1605,517693,839049185,00,0.00,N,5,-54, 20241204,1668,1602,1839,1602,3084052,5383522177,00,0.00,N,2,21, 20241203,1647,1608,1654,1606,125128,204704820,00,0.00,N,2,38, 20241202,1609,1659,1686,1600,217640,351743460,00,0.00,N,5,-59, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 21487f2ee8a8..7f61ba789a21 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 +20241205,6090,6260,6260,6040,95013,580693160,00,0.00,N,5,-110, 20241204,6200,6290,6370,6180,78130,488163740,00,0.00,N,5,-230, 20241203,6430,6210,6460,6210,97280,620364330,00,0.00,N,2,180, 20241202,6250,6610,6700,6250,108324,701260040,00,0.00,N,5,-380, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index 66e1e6cd2aa9..6e51ccaaa15d 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 +20241205,751,757,760,736,274249,201462594,00,0.00,N,2,1, 20241204,750,750,774,747,259436,195818512,00,0.00,N,5,-25, 20241203,775,765,782,762,223247,172477919,00,0.00,N,2,2, 20241202,773,786,814,769,273091,214486642,00,0.00,N,5,-12, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index fb7eebd8026b..e4ecbdb8f2b4 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241205,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20241204,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241203,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241202,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20241129,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 84ab3415996f..28b1d2639319 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 +20241205,2995,3000,3045,2965,1282,3863320,00,0.00,N,5,-5, 20241204,3000,2985,3130,2960,743,2236220,00,0.00,N,2,10, 20241203,2990,3030,3030,2960,809,2429145,00,0.00,N,5,-40, 20241202,3030,3045,3060,2920,2566,7668350,00,0.00,N,5,-15, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 3d6d519a034b..d6b18a891d80 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 +20241205,1798,1846,1866,1798,307250,558398304,00,0.00,N,5,-42, 20241204,1840,1832,1912,1825,531335,983525544,00,0.00,N,5,-74, 20241203,1914,1832,1950,1832,607309,1152949381,00,0.00,N,2,69, 20241202,1845,1895,1919,1845,223350,416740051,00,0.00,N,5,-45, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index a54b818248f9..3b7e4a82b182 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 +20241205,11590,11720,11950,11560,130248,1535127930,00,0.00,N,5,-200, 20241204,11790,11830,12060,11660,248457,2935591290,00,0.00,N,5,-410, 20241203,12200,11980,12200,11870,238488,2868905540,00,0.00,N,2,180, 20241202,12020,12330,12480,11990,187786,2274368790,00,0.00,N,5,-290, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 69e54cf16923..9835f220f282 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 +20241205,1416,1437,1496,1354,2940609,4152751780,00,0.00,N,5,-214, 20241204,1630,1379,1655,1351,7458881,11371928604,00,0.00,N,2,340, 20241203,1290,1276,1299,1270,95957,123031894,00,0.00,N,2,1, 20241202,1289,1334,1334,1276,207486,268173867,00,0.00,N,5,-45, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index c4c845fc77f8..ce034eb39143 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 +20241205,18280,18500,18670,18200,28802,528661870,00,0.00,N,5,-130, 20241204,18410,18550,18860,18300,38488,711571690,00,0.00,N,5,-590, 20241203,19000,18550,19060,18550,26424,500047980,00,0.00,N,2,320, 20241202,18680,18800,18960,18410,22003,410320660,00,0.00,N,5,-150, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 4dcee5239743..3822cfea4a24 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 +20241205,1916,2005,2005,1916,139032,271021047,00,0.00,N,5,-84, 20241204,2000,1984,2010,1959,150413,298028265,00,0.00,N,2,6, 20241203,1994,1952,2010,1952,137610,272610465,00,0.00,N,2,49, 20241202,1945,2020,2035,1945,272083,536694906,00,0.00,N,5,-65, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 1e60e3ffd197..e0daf09c1b63 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 +20241205,1833,1850,1860,1825,31943,58487366,00,0.00,N,2,2, 20241204,1831,1862,1864,1827,66387,121934757,00,0.00,N,5,-31, 20241203,1862,1844,1890,1844,40881,76204935,00,0.00,N,2,1, 20241202,1861,1900,2000,1851,87557,164837439,00,0.00,N,5,-14, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index b0452cd4a952..acf5dbb5f698 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 +20241205,5330,5210,5490,5020,3671672,19321138660,00,0.00,N,2,130, 20241204,5200,5480,5620,5100,2316280,12354286860,00,0.00,N,5,-510, 20241203,5710,5630,5870,5470,6290614,35690779300,00,0.00,N,2,20, 20241202,5690,5120,6170,5050,28541724,166636753570,00,0.00,N,2,640, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 5fe26e499a72..3cc784367cba 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 +20241205,597,621,621,597,401046,241242556,00,0.00,N,5,-31, 20241204,628,638,640,625,496924,313494653,00,0.00,N,5,-11, 20241203,639,638,646,638,346374,222367614,00,0.00,N,5,-6, 20241202,645,682,682,645,569835,370465932,00,0.00,N,5,-39, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 3851367aa113..d34d87194ebf 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 +20241205,13900,13740,14160,13630,280187,3880865020,00,0.00,N,5,-10, 20241204,13910,13950,14330,13700,476004,6652533740,00,0.00,N,5,-370, 20241203,14280,13810,14300,13810,317491,4494458740,00,0.00,N,2,360, 20241202,13920,14440,14440,13600,589115,8187193070,00,0.00,N,5,-390, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 27291a77a9e7..383193bb297c 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 +20241205,3995,4080,4080,3995,32328,130442425,00,0.00,N,5,-90, 20241204,4085,3955,4090,3920,33899,136555295,00,0.00,N,5,-10, 20241203,4095,4000,4110,4000,14224,57923440,00,0.00,N,2,35, 20241202,4060,4125,4145,4015,44977,183225445,00,0.00,N,5,-90, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 77266798294e..3a7036f86b81 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 +20241205,1411,1500,1572,1381,1012386,1505355284,00,0.00,N,5,-50, 20241204,1461,1450,1553,1398,826618,1205576218,00,0.00,N,5,-16, 20241203,1477,1530,1540,1477,491715,739354165,00,0.00,N,5,-53, 20241202,1530,1686,1722,1510,603578,963573637,00,0.00,N,5,-138, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 974d49c94f3f..5e598044b476 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 +20241205,3170,3350,3350,3165,6116,19768770,00,0.00,N,5,-130, 20241204,3300,3140,3345,3140,6737,21875050,00,0.00,N,2,135, 20241203,3165,3120,3205,3090,27222,85624645,00,0.00,N,2,50, 20241202,3115,3300,3300,3115,5932,18728835,00,0.00,N,5,-85, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 20a9b04a1d1c..2e509b1fa633 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 +20241205,6320,6370,6700,6310,83441,537657050,00,0.00,N,5,-170, 20241204,6490,6450,6600,6380,45817,295747320,00,0.00,N,5,-60, 20241203,6550,6490,6750,6440,45089,297626590,00,0.00,N,2,50, 20241202,6500,6690,6700,6480,39995,261479720,00,0.00,N,5,-130, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index f54b7f1c8bd9..f3c534809a6b 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 +20241205,122000,123500,126000,120900,164571,20195544300,00,0.00,N,5,-1400, 20241204,123400,122700,125000,121200,267948,33211211700,00,0.00,N,2,500, 20241203,122900,122100,124700,121100,274542,33740216600,00,0.00,N,2,2000, 20241202,120900,125400,125400,119700,315099,38181968800,00,0.00,N,5,-900, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index f0db1be3050a..e53c2216c5d2 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 +20241205,5080,5400,5410,5010,96359,493010200,00,0.00,N,5,-340, 20241204,5420,5110,5430,4910,333224,1703116120,00,0.00,N,2,120, 20241203,5300,5620,5690,5300,158027,858729700,00,0.00,N,5,-320, 20241202,5620,5980,6100,5520,75135,428091690,00,0.00,N,5,-240, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 8b723a143dbd..35cd050fc571 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 +20241205,822,849,856,806,145872,119149688,00,0.00,N,5,-36, 20241204,858,781,895,753,538641,456726210,00,0.00,N,2,56, 20241203,802,799,817,767,107846,84781678,00,0.00,N,5,-6, 20241202,808,811,814,795,43224,34552976,00,0.00,N,3,0, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 81f62f46fbea..f477fed4d112 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 +20241205,6160,6390,6420,6160,71613,449988330,00,0.00,N,5,-230, 20241204,6390,6300,6410,6290,97025,616335410,00,0.00,N,2,20, 20241203,6370,6320,6380,6250,84981,537063520,00,0.00,N,2,120, 20241202,6250,6140,6260,6140,64687,401547310,00,0.00,N,2,150, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 6bb62cdbf859..c88624acf45a 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 +20241205,18690,19180,19390,18480,8487418,160670410360,00,0.00,N,5,-310, 20241204,19000,20600,20900,18580,25531530,497082121260,00,0.00,N,5,-2150, 20241203,21150,20850,21350,20750,3594136,75751652150,00,0.00,N,2,450, 20241202,20700,21200,21350,20700,3268088,68381365700,00,0.00,N,5,-450, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 815cd7ec61d9..188c12f77b44 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 +20241205,15100,15400,15420,15100,31004,471186210,00,0.00,N,5,-380, 20241204,15480,15000,15770,14970,90913,1393695690,00,0.00,N,2,230, 20241203,15250,15120,15330,15100,22713,344850940,00,0.00,N,2,90, 20241202,15160,15300,15370,15060,24615,372347000,00,0.00,N,5,-190, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 9ccd69ff239b..3a3bdf03bb04 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 +20241205,9160,9530,9570,9160,1634041,15233046900,00,0.00,N,5,-370, 20241204,9530,9590,9640,9410,1688251,16057868760,00,0.00,N,5,-270, 20241203,9800,9620,10060,9590,1637355,16116815890,00,0.00,N,2,240, 20241202,9560,9570,9600,9460,767350,7317029370,00,0.00,N,2,80, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 2ec4f258847c..8e2c00ee92a5 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 +20241205,9990,10040,10140,9900,140208,1406530060,00,0.00,N,5,-50, 20241204,10040,10210,10340,9990,327167,3314418380,00,0.00,N,5,-420, 20241203,10460,10280,10480,10250,222993,2312332770,00,0.00,N,2,180, 20241202,10280,10080,10300,10020,229058,2332088980,00,0.00,N,2,230, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 6850989cad0f..a7b5192bcbea 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,18020,18040,18050,18020,8616,155316610,00,0.00,N,5,-20, 20241204,18040,18040,18050,18020,2802,50516490,00,0.00,N,3,0, 20241203,18040,18040,18050,18030,2577,46471010,00,0.00,N,3,0, 20241202,18040,18040,18050,18030,2241,40412820,00,0.00,N,2,10, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 6232f7855f1d..b368583003d7 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 +20241205,11070,11090,11160,11040,18675,206967430,00,0.00,N,5,-80, 20241204,11150,11150,11160,10960,32455,359840570,00,0.00,N,5,-120, 20241203,11270,11110,11290,11090,28409,317903280,00,0.00,N,2,160, 20241202,11110,11120,11140,11050,8020,89126230,00,0.00,N,5,-10, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 0d2f0a6412f2..eaa56a6a3c27 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 +20241205,25400,25500,25500,25400,969,24634900,00,0.00,N,5,-50, 20241204,25450,25450,25500,25350,1708,43357350,00,0.00,N,3,0, 20241203,25450,25500,25550,25400,2564,65315800,00,0.00,N,3,0, 20241202,25450,25500,25550,25400,3261,82939250,00,0.00,N,5,-100, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index fa3e15488fee..0ce10641a85a 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 +20241205,133000,136200,136700,132900,122309,16406290100,00,0.00,N,5,-3200, 20241204,136200,136400,137700,135200,143297,19520449900,00,0.00,N,5,-3600, 20241203,139800,138000,139800,136800,103899,14387202500,00,0.00,N,2,3800, 20241202,136000,138600,139200,135900,75034,10268545500,00,0.00,N,5,-600, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index dd15354ba81b..33064ddcaf2a 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 +20241205,5730,5810,5810,5720,8469,48775610,00,0.00,N,5,-70, 20241204,5800,5860,5900,5710,26824,155007370,00,0.00,N,5,-120, 20241203,5920,5800,5930,5800,26544,156690080,00,0.00,N,2,100, 20241202,5820,5990,5990,5800,34089,199983920,00,0.00,N,5,-110, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 51d60e329288..4a6650cc4da5 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 +20241205,1003,1008,1011,1000,294562,295253082,00,0.00,N,5,-4, 20241204,1007,1000,1018,1000,315655,317761046,00,0.00,N,5,-8, 20241203,1015,1012,1020,1010,152851,154946986,00,0.00,N,2,3, 20241202,1012,1023,1025,1010,198102,200721826,00,0.00,N,5,-12, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index d6976c7bc932..b8863b87465b 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 +20241205,925,932,958,925,23249,21682543,00,0.00,N,5,-7, 20241204,932,896,964,896,68384,63863826,00,0.00,N,2,2, 20241203,930,919,968,913,55382,52347642,00,0.00,N,2,17, 20241202,913,908,947,908,48211,44131468,00,0.00,N,5,-3, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 82d7dd0867f1..c8477b4b4cf3 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 +20241205,88500,89400,89400,87400,2760,244345000,00,0.00,N,5,-700, 20241204,89200,88400,89200,87900,5090,450952200,00,0.00,N,2,500, 20241203,88700,88600,88700,88000,1438,127125500,00,0.00,N,2,300, 20241202,88400,88000,88500,87900,1404,123780400,00,0.00,N,2,400, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 287568c161f6..dfeb95a0384d 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 +20241205,6370,6340,6410,6330,8841,56214960,00,0.00,N,3,0, 20241204,6370,6320,6450,6320,30382,192958690,00,0.00,N,5,-70, 20241203,6440,6430,6450,6400,8532,54864950,00,0.00,N,2,10, 20241202,6430,6460,6460,6390,6127,39306160,00,0.00,N,2,20, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 77748891958c..a79d0a42224c 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 +20241205,13810,13890,13930,13700,40934,566357330,00,0.00,N,2,20, 20241204,13790,13810,13950,13580,59173,818060370,00,0.00,N,5,-140, 20241203,13930,13960,13960,13910,20465,285065390,00,0.00,N,3,0, 20241202,13930,13920,13960,13910,26173,364402090,00,0.00,N,2,10, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 50d01774b508..2879e2006985 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 +20241205,12850,13100,13100,12640,78767,1002546080,00,0.00,N,5,-250, 20241204,13100,12870,13100,12780,46456,600307600,00,0.00,N,2,50, 20241203,13050,12720,13090,12590,37849,489683960,00,0.00,N,2,460, 20241202,12590,12700,12800,12570,51620,652739000,00,0.00,N,5,-90, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index cc4a6821eb69..836f47783660 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 +20241205,3355,3180,3375,3090,265356,866605545,00,0.00,N,2,220, 20241204,3135,3000,3185,2965,93848,290064640,00,0.00,N,2,190, 20241203,2945,2950,2975,2935,12090,35663175,00,0.00,N,5,-5, 20241202,2950,3010,3030,2950,13342,39890385,00,0.00,N,5,-100, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 67a421e1a603..edd63b0e9b42 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 +20241205,17070,17300,17380,17030,675541,11608125630,00,0.00,N,5,-180, 20241204,17250,18050,18230,17210,1974154,34934631150,00,0.00,N,5,-1150, 20241203,18400,18020,18470,17950,987241,18125998620,00,0.00,N,2,460, 20241202,17940,18090,18150,17870,479817,8620986180,00,0.00,N,5,-60, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 6179d60fac16..f2730a2772b9 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 +20241205,396,400,406,390,89460,35485391,00,0.00,N,5,-4, 20241204,400,401,403,387,184914,72934448,00,0.00,N,2,1, 20241203,399,388,401,388,93140,36712813,00,0.00,N,2,11, 20241202,388,390,394,388,61384,23963091,00,0.00,N,5,-2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index ec515b21f775..046abbaa3abb 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 +20241205,204000,204500,208000,203000,1438398,295092645432,00,0.00,N,2,1500, 20241204,202500,205000,209000,200500,1758995,358534178500,00,0.00,N,5,-6500, 20241203,209000,207500,210000,204500,1101247,229781837000,00,0.00,N,2,5500, 20241202,203500,208500,210500,203000,1220401,252829440250,00,0.00,N,5,-3000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 19784750ff6c..594c0ed0ec4a 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 +20241205,1673,1661,1695,1661,38811,65032312,00,0.00,N,5,-9, 20241204,1682,1720,1720,1657,46217,77717443,00,0.00,N,5,-47, 20241203,1729,1722,1780,1720,35259,60847506,00,0.00,N,5,-7, 20241202,1736,1747,1800,1736,45818,80640101,00,0.00,N,5,-34, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 3645ae3358a4..40c4b88374c2 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 +20241205,8730,8800,8830,8700,19300,168830620,00,0.00,N,5,-70, 20241204,8800,8820,8930,8700,31511,277068930,00,0.00,N,5,-160, 20241203,8960,8730,8960,8730,15179,134118870,00,0.00,N,2,170, 20241202,8790,8940,8940,8730,24983,219906870,00,0.00,N,5,-100, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index ad1b6e228ec0..46d378647bfb 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 +20241205,9000,9170,9200,8960,116922,1056502390,00,0.00,N,5,-240, 20241204,9240,9100,9240,9100,62314,571831140,00,0.00,N,3,0, 20241203,9240,9170,9310,9170,73007,676118600,00,0.00,N,2,10, 20241202,9230,9230,9350,9190,64136,593332580,00,0.00,N,2,10, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index bdbe29552f6f..982c236d051c 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 +20241205,3725,3755,3775,3650,48866,181617020,00,0.00,N,5,-90, 20241204,3815,3985,3985,3705,41312,157854285,00,0.00,N,5,-110, 20241203,3925,3880,4030,3830,17808,69031995,00,0.00,N,5,-5, 20241202,3930,3950,3980,3915,21743,85476025,00,0.00,N,5,-35, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 1be4d2f1c8b9..1e59b232f91d 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 +20241205,400,429,431,392,245429,101593275,00,0.00,N,5,-29, 20241204,429,433,447,425,245794,106197127,00,0.00,N,5,-19, 20241203,448,454,454,442,109818,49065381,00,0.00,N,5,-6, 20241202,454,457,457,440,99446,44512751,00,0.00,N,5,-3, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 2bba537beb2a..4b0ecd558357 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 +20241205,44100,45700,46150,43600,5207632,231253292550,00,0.00,N,5,-2500, 20241204,46600,42200,47100,41600,13795722,628051495350,00,0.00,N,2,3650, 20241203,42950,42450,43000,42050,3152958,134468234500,00,0.00,N,2,800, 20241202,42150,40550,42500,40150,5583827,233255154150,00,0.00,N,2,2050, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 8e7383d27872..496ee8115c74 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 +20241205,61200,62600,63000,60400,75916,4655760400,00,0.00,N,5,-1500, 20241204,62700,63900,65800,62600,90539,5794757400,00,0.00,N,5,-3100, 20241203,65800,64800,66900,63200,119242,7822169800,00,0.00,N,2,2000, 20241202,63800,65500,65500,63500,39933,2562343100,00,0.00,N,5,-900, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 2de4be3f76ab..593375a10859 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 +20241205,2815,2860,2880,2800,126603,357860915,00,0.00,N,5,-45, 20241204,2860,2815,2890,2815,104582,298281815,00,0.00,N,5,-45, 20241203,2905,2855,2910,2850,120969,349703495,00,0.00,N,2,35, 20241202,2870,2845,2880,2805,95384,271510070,00,0.00,N,2,10, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 18eb463eba6d..d477774d6714 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 +20241205,1569,1544,1597,1544,1087761,1714344149,00,0.00,N,2,51, 20241204,1518,1526,1536,1474,826004,1242330084,00,0.00,N,5,-28, 20241203,1546,1518,1583,1509,668289,1039342645,00,0.00,N,2,31, 20241202,1515,1517,1517,1487,440207,661744235,00,0.00,N,5,-2, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 49f63080972e..ccaaa95772d7 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 +20241205,72500,75000,75800,71500,1049077,76658128800,00,0.00,N,5,-1400, 20241204,73900,73900,76300,73700,1256550,93855499900,00,0.00,N,5,-1400, 20241203,75300,78200,78800,74000,1546526,116802190100,00,0.00,N,5,-1800, 20241202,77100,77000,81000,76000,2432737,191596259700,00,0.00,N,2,700, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 3c7293c270cf..a3cf26e625e7 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 +20241205,1970,2085,2185,1950,979870,2003165011,00,0.00,N,5,-85, 20241204,2055,2080,2135,2015,315264,650115915,00,0.00,N,5,-105, 20241203,2160,2060,2205,2060,317712,678687030,00,0.00,N,2,95, 20241202,2065,2060,2265,2060,436492,927782300,00,0.00,N,5,-20, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index ceccf48054d3..2fc3d7f6301b 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 +20241205,4385,4500,4500,4320,14673,64750595,00,0.00,N,5,-90, 20241204,4475,4305,4490,4300,35154,153689240,00,0.00,N,5,-55, 20241203,4530,4410,4570,4350,27888,124686160,00,0.00,N,2,120, 20241202,4410,4460,4500,4345,41333,181317580,00,0.00,N,5,-90, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 3a5b115b7ec1..56fa18d3a575 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 +20241205,3690,3730,3730,3660,36422,133996755,00,0.00,N,3,0, 20241204,3690,3730,3770,3660,47659,176009860,00,0.00,N,5,-80, 20241203,3770,3740,3795,3740,31128,117311200,00,0.00,N,2,25, 20241202,3745,3755,3800,3740,34653,129917660,00,0.00,N,5,-20, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index fc980be9bb87..a23332523ec0 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 +20241205,777,769,845,750,30322302,24399239104,00,0.00,N,2,25, 20241204,752,745,762,742,1631797,1223743263,00,0.00,N,5,-14, 20241203,766,741,776,736,1771419,1343853438,00,0.00,N,2,25, 20241202,741,746,770,733,3002663,2261185895,00,0.00,N,2,17, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 4fe83959c435..7061ee3b3b1d 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 +20241205,2025,2035,2065,2025,45244,92069725,00,0.00,N,5,-40, 20241204,2065,2030,2120,2020,67514,140049455,00,0.00,N,5,-15, 20241203,2080,2010,2100,2010,44452,91551430,00,0.00,N,2,40, 20241202,2040,2050,2105,2030,44057,90750065,00,0.00,N,5,-35, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 39f3d9ec160f..b7bc2fbeb3f8 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 +20241205,813,840,840,778,320929,256183049,00,0.00,N,5,-28, 20241204,841,825,850,820,138377,116969190,00,0.00,N,5,-3, 20241203,844,830,867,830,41107,34523632,00,0.00,N,2,6, 20241202,838,851,863,810,86053,71883385,00,0.00,N,5,-21, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 82fea1c03bb9..2f6286671687 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,577,577,577,577,0,0,00,0.00,Y,3,0, +20241205,577,577,577,577,0,0,00,0.00,Y,3,0, +20241204,577,577,577,577,0,0,00,0.00,Y,0,0, 20241203,577,577,577,577,0,0,00,0.00,Y,0,0, 20241202,577,577,577,577,0,0,00,0.00,Y,0,0, 20241129,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 5f01c9a3c1d7..517cea81a677 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 +20241205,24950,25350,25350,24800,19075,476375200,00,0.00,N,5,-250, 20241204,25200,25600,26300,24900,15447,388431150,00,0.00,N,5,-550, 20241203,25750,25200,26300,25050,16267,413994850,00,0.00,N,2,650, 20241202,25100,25300,25450,25000,11780,296536700,00,0.00,N,5,-300, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 5a38585b4a53..230179cc185f 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 +20241205,5740,5670,5830,5570,125957,721545270,00,0.00,N,2,160, 20241204,5580,5600,5720,5540,153028,859394740,00,0.00,N,5,-180, 20241203,5760,5640,5770,5640,79637,455476170,00,0.00,N,2,110, 20241202,5650,6030,6030,5650,154211,885657720,00,0.00,N,5,-270, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index fb8beb61db66..c658ab6a7da3 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 +20241205,10730,11270,11270,10700,27869,302515450,00,0.00,N,5,-390, 20241204,11120,11020,11270,10870,28175,310824780,00,0.00,N,5,-160, 20241203,11280,11100,11320,11080,14631,163833630,00,0.00,N,2,190, 20241202,11090,11200,11380,11080,14617,163391480,00,0.00,N,5,-110, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 812509a04368..a5dd37467065 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 +20241205,8710,9130,9140,8690,41021,361808420,00,0.00,N,5,-440, 20241204,9150,9050,9500,8770,68006,616808330,00,0.00,N,2,130, 20241203,9020,9100,9250,9000,33476,303720870,00,0.00,N,5,-80, 20241202,9100,9400,9400,9070,20587,188624870,00,0.00,N,5,-110, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index a4ad4811ba3f..23053315f847 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 +20241205,34650,34100,35300,33200,3286274,113352627200,00,0.00,N,2,1500, 20241204,33150,36650,38150,32650,8024698,278422445600,00,0.00,N,5,-7650, 20241203,40800,39600,40950,39500,1029755,41489862800,00,0.00,N,2,750, 20241202,40050,42950,43500,39800,2511076,102755779250,00,0.00,N,5,-4600, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index e87c5f5f7bb3..7a522ccf3a34 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 +20241205,9370,9570,9590,9300,12456,116602280,00,0.00,N,5,-200, 20241204,9570,9150,9670,9150,36526,340842310,00,0.00,N,2,100, 20241203,9470,9470,9570,9340,6280,59142700,00,0.00,N,5,-90, 20241202,9560,9660,9670,9320,11278,106517990,00,0.00,N,5,-80, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 8d6f636c5242..5c32bc48baf2 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 +20241205,21750,22300,22350,21700,19702,430733050,00,0.00,N,5,-500, 20241204,22250,22750,22800,22000,20629,459731350,00,0.00,N,5,-750, 20241203,23000,22600,23100,22600,7410,169023050,00,0.00,N,2,400, 20241202,22600,22600,22800,22450,6009,135665350,00,0.00,N,5,-250, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 8a06f22da5e6..9cac4888de8c 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 +20241205,3135,3125,3170,3075,333060,1041743765,00,0.00,N,2,15, 20241204,3120,3085,3150,3065,404490,1257798725,00,0.00,N,5,-65, 20241203,3185,3160,3235,3160,249469,800340850,00,0.00,N,2,5, 20241202,3180,3220,3265,3150,296191,943300790,00,0.00,N,5,-35, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index cde5b645f897..436e824f9e1e 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 +20241205,15270,16300,16350,14700,259675,3983067140,00,0.00,N,5,-740, 20241204,16010,15500,18280,15300,724904,12159070360,00,0.00,N,2,370, 20241203,15640,16500,16940,15100,838765,13354769980,00,0.00,N,5,-520, 20241202,16160,14210,18390,14210,1858267,31861276320,00,0.00,N,2,2010, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 3b412314985e..c32df0bcebc7 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 +20241205,206000,232500,232500,205500,439202,92842617000,00,0.00,N,5,-34500, 20241204,240500,233000,244000,231500,157288,37707701000,00,0.00,N,2,1500, 20241203,239000,246500,248000,235000,148457,36050342500,00,0.00,N,5,-5500, 20241202,244500,240500,247500,238000,194200,47473427000,00,0.00,N,2,7000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 7d11e357039f..409abb2fbe4e 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 +20241205,2125,2325,2360,2125,216481,474257885,00,0.00,N,5,-195, 20241204,2320,2375,2410,2245,279992,645948130,00,0.00,N,5,-90, 20241203,2410,2275,2440,2270,190673,455007665,00,0.00,N,2,135, 20241202,2275,2325,2340,2245,131988,298833920,00,0.00,N,5,-50, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 800f59509baf..48fec1a39fa5 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 +20241205,2630,2700,2700,2565,366312,957859895,00,0.00,N,3,0, 20241204,2630,2590,2645,2545,843943,2192183960,00,0.00,N,5,-20, 20241203,2650,2680,2720,2625,1129434,3011361325,00,0.00,N,5,-30, 20241202,2680,2875,2920,2610,2256938,6149069420,00,0.00,N,5,-195, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 8b3c4add9257..f8e53eb86a2b 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,427,420,434,420,156933,67106756,00,0.00,N,2,5, 20241204,422,428,428,405,140112,58953640,00,0.00,N,5,-9, 20241203,431,431,440,423,181526,77773206,00,0.00,N,3,0, 20241202,431,442,453,425,138405,60400392,00,0.00,N,5,-10, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index e053ea15e58b..854372f44fe8 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 +20241205,4600,4765,4820,4555,114035,529678625,00,0.00,N,5,-185, 20241204,4785,4840,4875,4705,53685,256542440,00,0.00,N,5,-150, 20241203,4935,4810,4965,4800,26594,130285960,00,0.00,N,2,135, 20241202,4800,4930,4950,4800,52246,252947215,00,0.00,N,5,-130, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 0a1f1405804f..65ecb1bfbb22 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 +20241205,6510,6550,6610,6500,8452,55117550,00,0.00,N,5,-110, 20241204,6620,6480,6640,6480,8747,57108830,00,0.00,N,5,-20, 20241203,6640,6600,6690,6590,37687,249457310,00,0.00,N,5,-40, 20241202,6680,6830,6870,6610,19359,129357350,00,0.00,N,5,-150, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index db86279caa17..862e06a3e754 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241205,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20241204,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241203,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241202,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20241129,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 4abc415a495b..ac8e4e497b85 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 +20241205,1069,1098,1098,1064,38875,41675833,00,0.00,N,5,-29, 20241204,1098,1117,1118,1087,43788,48049439,00,0.00,N,5,-37, 20241203,1135,1130,1170,1058,169037,188517473,00,0.00,N,5,-40, 20241202,1175,1181,1193,1130,135980,156487243,00,0.00,N,5,-18, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 72f139d9e43e..16eed72a8a57 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 +20241205,18040,18180,18270,18020,3722,67329090,00,0.00,N,5,-140, 20241204,18180,18120,18490,18120,4654,84794210,00,0.00,N,5,-310, 20241203,18490,18320,18570,18310,3578,66166540,00,0.00,N,2,170, 20241202,18320,18400,18460,18300,1495,27473180,00,0.00,N,5,-90, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 24f1c0a8fce6..edba2f30309c 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 +20241205,16180,15550,16390,15400,149458,2381961620,00,0.00,N,2,680, 20241204,15500,16000,16100,15420,224335,3506325300,00,0.00,N,5,-750, 20241203,16250,16440,16780,16250,86189,1413358250,00,0.00,N,5,-200, 20241202,16450,16660,16870,15680,116415,1923998760,00,0.00,N,5,-50, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 94092bd9cc7e..0560790e5cd3 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 +20241205,35950,35200,37150,35000,82776,3006809600,00,0.00,N,2,700, 20241204,35250,35500,36800,35250,58602,2096731000,00,0.00,N,5,-1600, 20241203,36850,35000,37250,35000,75739,2756170850,00,0.00,N,2,1800, 20241202,35050,35900,37150,34000,95546,3401548550,00,0.00,N,5,-750, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 93664c84860e..17562921a047 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 +20241205,8930,9080,9110,8820,120911,1080446380,00,0.00,N,5,-70, 20241204,9000,9080,9350,8880,279999,2521065760,00,0.00,N,5,-360, 20241203,9360,9360,9520,9260,158717,1488246150,00,0.00,N,5,-90, 20241202,9450,9580,9690,9310,183689,1737209500,00,0.00,N,5,-40, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 6c96baad20f3..e6c12060633c 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 +20241205,29400,28200,29550,28200,586304,17115875650,00,0.00,N,2,1500, 20241204,27900,27100,28700,26900,527309,14783620300,00,0.00,N,5,-100, 20241203,28000,26000,28100,25950,531179,14604210550,00,0.00,N,2,2000, 20241202,26000,28000,28250,25850,680139,18214397200,00,0.00,N,5,-1900, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 6ed1a6458b6e..f7640663159e 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 +20241205,2200,2240,2240,2190,32151,71192850,00,0.00,N,5,-40, 20241204,2240,2205,2245,2170,64857,143051460,00,0.00,N,5,-15, 20241203,2255,2225,2270,2210,46204,103614450,00,0.00,N,2,45, 20241202,2210,2300,2300,2190,79037,175494155,00,0.00,N,5,-90, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 36058ff07bc6..3f1b7aa38b4c 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 +20241205,5060,5170,5170,5000,15217,76724330,00,0.00,N,5,-60, 20241204,5120,4980,5160,4975,29577,149001275,00,0.00,N,2,10, 20241203,5110,4940,5230,4940,82503,415762040,00,0.00,N,5,-30, 20241202,5140,5230,5350,5110,43850,227436830,00,0.00,N,5,-210, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index d320c7d87423..20fdf892acd3 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 +20241205,1725,1781,1781,1705,20545,35479589,00,0.00,N,5,-55, 20241204,1780,1777,1780,1671,25482,44572438,00,0.00,N,2,3, 20241203,1777,1790,1801,1751,17617,31268873,00,0.00,N,5,-3, 20241202,1780,1849,1849,1780,9716,17567692,00,0.00,N,5,-63, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index b03c196701a8..58fbb8703222 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 +20241205,4830,5160,5260,4700,3558706,17845353620,00,0.00,N,5,-260, 20241204,5090,4870,5160,4820,3436585,17200337670,00,0.00,N,2,30, 20241203,5060,5030,5150,4980,2190949,11083298725,00,0.00,N,3,0, 20241202,5060,4805,5310,4805,7457585,38277329980,00,0.00,N,2,210, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 9ce650a1bc40..5a36117ffd40 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 +20241205,1392,1367,1400,1366,30764,42231598,00,0.00,N,2,2, 20241204,1390,1402,1402,1355,69410,94835155,00,0.00,N,5,-13, 20241203,1403,1395,1404,1376,32604,45320291,00,0.00,N,2,15, 20241202,1388,1391,1500,1350,73367,102867061,00,0.00,N,5,-3, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 38063797dc7d..88f299013fe9 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 +20241205,4340,4380,4380,4255,41406,179221230,00,0.00,N,5,-40, 20241204,4380,4485,4485,4350,45190,198828845,00,0.00,N,5,-110, 20241203,4490,4350,4495,4320,45860,203025610,00,0.00,N,2,170, 20241202,4320,4300,4320,4250,40166,171949810,00,0.00,N,2,20, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index af327ea6e125..61396878a3be 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 +20241205,6010,6100,6130,5950,20903,126282500,00,0.00,N,5,-80, 20241204,6090,6110,6540,5990,59927,367040810,00,0.00,N,5,-220, 20241203,6310,6130,6340,6130,16639,103936140,00,0.00,N,2,80, 20241202,6230,6420,6560,6200,25785,163300260,00,0.00,N,5,-310, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 32276f42c1c8..69722dce5999 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 +20241205,1086,1090,1102,1086,50216,54810748,00,0.00,N,5,-16, 20241204,1102,1100,1102,1083,75280,82265996,00,0.00,N,5,-15, 20241203,1117,1119,1122,1103,136544,151614393,00,0.00,N,5,-2, 20241202,1119,1151,1151,1109,107257,121128256,00,0.00,N,5,-32, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 7d6750eacb3c..2e6b51059fc9 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 +20241205,4925,5120,5170,4870,306638,1524065490,00,0.00,N,5,-195, 20241204,5120,5310,5450,5040,439415,2290213950,00,0.00,N,5,-440, 20241203,5560,5480,5610,5480,200282,1113229820,00,0.00,N,3,0, 20241202,5560,5660,5780,5560,282078,1593806670,00,0.00,N,5,-120, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 77fb8d241c3d..75ce11a3d13d 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 +20241205,8390,8510,8510,8380,24539,206060420,00,0.00,N,5,-40, 20241204,8430,8370,8460,8280,81612,683803710,00,0.00,N,5,-30, 20241203,8460,8380,8460,8300,17890,150345880,00,0.00,N,2,80, 20241202,8380,8380,8430,8260,30697,255590410,00,0.00,N,3,0, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 4218fc04f5c1..ba322425c88a 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 +20241205,2445,2510,2530,2445,84229,208804980,00,0.00,N,5,-80, 20241204,2525,2495,2535,2480,73491,184419425,00,0.00,N,5,-15, 20241203,2540,2480,2560,2480,94078,238544770,00,0.00,N,2,50, 20241202,2490,2565,2570,2490,61270,153976255,00,0.00,N,5,-55, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index b52b0d9bcf8b..99db9ba5a260 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 +20241205,28900,29250,29250,28750,14269,413625750,00,0.00,N,5,-300, 20241204,29200,29100,29350,29100,7730,225568700,00,0.00,N,5,-100, 20241203,29300,29300,29450,29300,4072,119594100,00,0.00,N,2,100, 20241202,29200,29200,29600,29200,4700,138186700,00,0.00,N,5,-150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 751546ffbdb7..871c5b2f139d 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 +20241205,1441,1439,1470,1423,5104,7325407,00,0.00,N,2,2, 20241204,1439,1477,1477,1365,14268,20195466,00,0.00,N,5,-35, 20241203,1474,1478,1480,1468,5979,8787670,00,0.00,N,2,14, 20241202,1460,1503,1503,1460,8176,12035636,00,0.00,N,5,-53, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index d60f37ee8b3b..954aed93f257 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 +20241205,1020,1028,1032,1005,408905,415003873,00,0.00,N,5,-8, 20241204,1028,1062,1160,1014,2278013,2440529899,00,0.00,N,5,-23, 20241203,1051,1005,1055,1005,354901,368501153,00,0.00,N,2,29, 20241202,1022,1075,1090,1020,518896,540896038,00,0.00,N,5,-53, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 8cfebf4ee728..3a3ec92835d1 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 +20241205,6050,6280,6280,6000,74964,456098750,00,0.00,N,5,-290, 20241204,6340,6100,6560,5990,164198,1038024150,00,0.00,N,2,120, 20241203,6220,6050,6220,6050,15064,92709030,00,0.00,N,2,120, 20241202,6100,6050,6200,6000,51551,313657490,00,0.00,N,5,-100, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 4d1003832d2f..084d2a8e8c60 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 +20241205,1009,1063,1063,960,73736,76314368,00,0.00,N,5,-36, 20241204,1045,1014,1092,1006,135536,141959193,00,0.00,N,5,-11, 20241203,1056,1101,1108,1050,71273,76282087,00,0.00,N,5,-43, 20241202,1099,1107,1122,1088,29451,32587887,00,0.00,N,5,-5, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 31afbd6fb624..8958e65ee605 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 +20241205,7040,7440,7660,6770,1414611,10135822950,00,0.00,N,5,-1180, 20241204,8220,6230,8220,6180,3249513,25179264480,00,0.00,N,1,1890, 20241203,6330,6220,6350,6220,9075,57101310,00,0.00,N,2,80, 20241202,6250,6360,6450,6240,17480,110027260,00,0.00,N,5,-130, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index ad6a8926a166..08edf44b6dcf 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 +20241205,2360,2675,2690,2360,920186,2306130680,00,0.00,N,5,-230, 20241204,2590,2295,2640,2295,1356763,3512995630,00,0.00,N,2,210, 20241203,2380,2470,2495,2350,277556,664982535,00,0.00,N,2,60, 20241202,2320,2400,2430,2320,266944,629724115,00,0.00,N,5,-80, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 6aadc887d0e0..5905d040a822 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 +20241205,16050,16620,17000,16050,48556,801117290,00,0.00,N,5,-510, 20241204,16560,16300,17040,16240,133775,2195441700,00,0.00,N,5,-590, 20241203,17150,17500,17720,17090,73299,1275311880,00,0.00,N,5,-300, 20241202,17450,17780,18290,17260,204533,3610427150,00,0.00,N,2,950, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 6e7db5b21aa1..ad36d8dbf4a4 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241205,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20241204,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241203,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241202,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20241129,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index a9968f6f6580..a12b380bef0f 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 +20241205,8870,9000,9100,8750,12663,112492510,00,0.00,N,5,-210, 20241204,9080,9230,9280,8940,13463,122253220,00,0.00,N,5,-180, 20241203,9260,9030,9260,9030,8186,75283760,00,0.00,N,2,140, 20241202,9120,9080,9160,8990,11473,103874210,00,0.00,N,2,90, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index a2b8649e949d..f00214f62ebe 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 +20241205,3000,3040,3050,2970,83739,251880570,00,0.00,N,5,-20, 20241204,3020,3040,3130,3000,219031,664322725,00,0.00,N,5,-115, 20241203,3135,3050,3200,3050,55106,173767740,00,0.00,N,2,50, 20241202,3085,3075,3245,3040,104791,322674145,00,0.00,N,2,10, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index d743ce31072b..d409ddc95f40 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 +20241205,3025,3125,3125,3025,181420,553748395,00,0.00,N,5,-50, 20241204,3075,3040,3115,3035,333279,1025793515,00,0.00,N,5,-75, 20241203,3150,3110,3155,3110,146283,458573080,00,0.00,N,2,35, 20241202,3115,3175,3230,3100,213983,669537720,00,0.00,N,5,-65, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index b47c01ba0f58..ec737105741f 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 +20241205,232,231,235,231,275831,64049820,00,0.00,N,2,1, 20241204,231,236,239,229,899549,208961736,00,0.00,N,5,-7, 20241203,238,237,243,236,338600,80813846,00,0.00,N,5,-1, 20241202,239,236,244,236,757392,181256902,00,0.00,N,2,3, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 8dfc075983f7..585cd3c33751 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 +20241205,1528,1543,1558,1511,66745,102001503,00,0.00,N,5,-31, 20241204,1559,1573,1573,1534,48373,74925399,00,0.00,N,5,-13, 20241203,1572,1528,1580,1528,38751,60144202,00,0.00,N,2,48, 20241202,1524,1601,1622,1515,96853,151287927,00,0.00,N,5,-77, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 993173aead49..bcf9aeeadad7 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 +20241205,599,597,602,595,100154,59870855,00,0.00,N,2,2, 20241204,597,589,606,582,198856,117642731,00,0.00,N,5,-1, 20241203,598,570,598,570,245378,143709204,00,0.00,N,2,16, 20241202,582,600,603,582,182168,107693337,00,0.00,N,5,-23, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index bd7ca6007e42..641cd1534826 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 +20241205,3950,4095,4125,3910,297867,1196258020,00,0.00,N,5,-130, 20241204,4080,4170,4255,4035,379366,1572780605,00,0.00,N,5,-220, 20241203,4300,4690,4940,4300,3749958,17547184075,00,0.00,N,5,-50, 20241202,4350,4290,4370,4215,530739,2326633775,00,0.00,N,2,20, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 15574b2b1435..d27a1a6179a3 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 +20241205,3020,3075,3150,3020,58787,180081970,00,0.00,N,5,-115, 20241204,3135,3070,3240,3045,57632,180922825,00,0.00,N,5,-65, 20241203,3200,3110,3225,3105,28778,91503910,00,0.00,N,2,50, 20241202,3150,3235,3265,3150,43039,136949090,00,0.00,N,5,-80, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index e77f23a51882..0d00c1f62beb 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 +20241205,163,163,166,156,904206,144276491,00,0.00,N,3,0, 20241204,163,163,166,155,450288,72604250,00,0.00,N,5,-1, 20241203,164,154,172,154,1041172,169648180,00,0.00,N,2,9, 20241202,155,158,161,149,1858792,285748182,00,0.00,N,5,-8, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 78a6128a9dee..a878257be16e 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 +20241205,3150,3190,3190,3100,7988,24884995,00,0.00,N,5,-40, 20241204,3190,3150,3190,3100,11698,36708065,00,0.00,N,3,0, 20241203,3190,3200,3250,3165,17647,56210600,00,0.00,N,5,-75, 20241202,3265,3285,3285,3190,12374,40159990,00,0.00,N,5,-25, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 81f99e2e1dd3..67e668fb1b9d 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 +20241205,5910,5950,5950,5730,28932,168244510,00,0.00,N,5,-20, 20241204,5930,5950,6330,5800,117868,709629640,00,0.00,N,2,170, 20241203,5760,5690,5840,5690,10401,59595350,00,0.00,N,2,20, 20241202,5740,5740,5790,5700,16511,94790050,00,0.00,N,3,0, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 760f38911e7e..496d22461e4b 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 +20241205,3860,3705,3875,3705,547085,2068200400,00,0.00,N,2,180, 20241204,3680,3500,3735,3500,769193,2801407760,00,0.00,N,2,280, 20241203,3400,3590,3590,3400,160277,555718065,00,0.00,N,5,-190, 20241202,3590,3670,3670,3545,166373,595046010,00,0.00,N,5,-80, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index b0cff5662970..f8ca709cc156 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 +20241205,141600,126000,145400,125400,343603,47741338100,00,0.00,N,2,17200, 20241204,124400,121700,126400,121600,81069,10076378300,00,0.00,N,5,-700, 20241203,125100,116400,126800,116000,166756,20507566700,00,0.00,N,2,10200, 20241202,114900,118700,118700,114800,90048,10472133900,00,0.00,N,5,-1300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 01b7986b3c1f..bc1e99f0623f 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 +20241205,57100,57100,57900,56400,68488,3930579800,00,0.00,N,3,0, 20241204,57100,58000,59400,56700,165071,9506619900,00,0.00,N,5,-1800, 20241203,58900,58600,60000,58600,83858,4973712600,00,0.00,N,3,0, 20241202,58900,59900,60200,58500,57040,3374723000,00,0.00,N,5,-600, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index d9e7d5905771..4548e40b81bd 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 +20241205,23400,23050,23850,22950,108874,2539218950,00,0.00,N,2,150, 20241204,23250,23500,23550,22700,182936,4233163450,00,0.00,N,5,-550, 20241203,23800,23600,24000,23200,213988,5052959550,00,0.00,N,2,450, 20241202,23350,24200,24550,22550,165985,3913167250,00,0.00,N,5,-650, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 4b4912d019dc..57bb39e3852d 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 +20241205,3005,3170,3170,2915,1588724,4763101720,00,0.00,N,5,-400, 20241204,3405,2940,3560,2855,6697317,22452588295,00,0.00,N,2,580, 20241203,2825,2780,2860,2780,58441,165234825,00,0.00,N,2,20, 20241202,2805,2880,2900,2770,113180,320092760,00,0.00,N,5,-90, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index e4a79ae6792d..3c6879794fb0 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 +20241205,6370,6890,6930,6360,151826,988773850,00,0.00,N,5,-570, 20241204,6940,6780,7480,6740,330564,2369281360,00,0.00,N,5,-60, 20241203,7000,7160,7350,6990,141404,1005626180,00,0.00,N,5,-220, 20241202,7220,6910,7600,6910,559255,4065979290,00,0.00,N,2,380, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 30f9995123bf..786a5ca6d0aa 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 +20241205,1453,1440,1473,1433,13418,19345913,00,0.00,N,5,-15, 20241204,1468,1475,1475,1390,34311,49166927,00,0.00,N,5,-7, 20241203,1475,1488,1499,1475,12811,19071077,00,0.00,N,5,-24, 20241202,1499,1464,1585,1464,11437,17224915,00,0.00,N,5,-8, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index e68a8750012c..168a279b706e 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 +20241205,6000,6000,6070,5940,280787,1683940330,00,0.00,N,2,50, 20241204,5950,5880,6280,5880,345759,2076998150,00,0.00,N,5,-60, 20241203,6010,6120,6120,5960,256305,1538407840,00,0.00,N,5,-60, 20241202,6070,6150,6150,5890,311029,1867069810,00,0.00,N,2,10, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 44f957300194..f3faf26bcfbb 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 +20241205,2495,2500,2510,2485,27949,69742325,00,0.00,N,5,-5, 20241204,2500,2540,2540,2485,44453,111412190,00,0.00,N,5,-65, 20241203,2565,2485,2570,2485,24581,61960795,00,0.00,N,2,30, 20241202,2535,2545,2650,2520,101761,261040785,00,0.00,N,5,-10, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index f33c62b3a5b5..5410523429a1 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 +20241205,15180,14800,15560,14700,205919,3140353130,00,0.00,N,2,480, 20241204,14700,14710,15100,14500,128140,1881586380,00,0.00,N,5,-460, 20241203,15160,14800,15240,14800,101792,1537877530,00,0.00,N,2,410, 20241202,14750,15010,15230,14750,114089,1704450320,00,0.00,N,5,-240, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index cc8dd1f908ce..606e56e5432c 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 +20241205,121100,127400,127900,120600,108166,13189442700,00,0.00,N,5,-6800, 20241204,127900,130500,130500,126300,46496,5948059700,00,0.00,N,5,-4100, 20241203,132000,130500,133000,128200,105933,13933849400,00,0.00,N,2,3300, 20241202,128700,130100,131300,125900,36465,4659703200,00,0.00,N,5,-200, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 391730e8f1b8..ce4c5ef25257 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 +20241205,3505,3520,3640,3465,358279,1269101530,00,0.00,N,5,-30, 20241204,3535,3540,3635,3505,421973,1500494700,00,0.00,N,5,-145, 20241203,3680,3570,3705,3570,342015,1246593650,00,0.00,N,2,20, 20241202,3660,3855,3880,3610,538899,2023643565,00,0.00,N,5,-180, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 25310f19a759..74d6bae6f906 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 +20241205,8400,8430,8430,8260,10497,87438580,00,0.00,N,3,0, 20241204,8400,8160,8420,8160,10965,91322210,00,0.00,N,5,-50, 20241203,8450,8360,8490,8300,18780,157816260,00,0.00,N,2,100, 20241202,8350,8290,8380,8150,18945,157385650,00,0.00,N,2,60, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 94ca602631b9..98662343f4ed 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 +20241205,7900,7950,8780,7800,5592938,46439178450,00,0.00,N,2,400, 20241204,7500,8990,9420,7490,3492916,28750402900,00,0.00,N,5,-2640, 20241203,10140,9800,10280,9800,536526,5403977530,00,0.00,N,2,210, 20241202,9930,10700,10750,9840,1195734,12155418730,00,0.00,N,5,-1230, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index b67741028665..60ac17b99d44 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 +20241205,2250,2325,2380,2250,15103,34381040,00,0.00,N,5,-75, 20241204,2325,2325,2490,2250,25573,59471215,00,0.00,N,3,0, 20241203,2325,2345,2370,2320,20835,48564990,00,0.00,N,5,-20, 20241202,2345,2370,2425,2345,10934,25983485,00,0.00,N,5,-20, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 189b6edcb3fc..30dc08349fe5 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 +20241205,6150,6170,6250,6100,7727,47907940,00,0.00,N,2,20, 20241204,6130,6070,6210,6060,9843,60756060,00,0.00,N,3,0, 20241203,6130,6170,6210,6050,13048,80224030,00,0.00,N,5,-40, 20241202,6170,6060,6180,6040,16795,102934470,00,0.00,N,2,110, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 6374c602fc6c..8680427c6915 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 +20241205,16750,16450,16930,16450,79117,1327879910,00,0.00,N,2,320, 20241204,16430,16780,16780,16260,34304,564554020,00,0.00,N,5,-420, 20241203,16850,16550,16860,16510,18165,304701840,00,0.00,N,2,160, 20241202,16690,16920,17050,16590,43167,722210750,00,0.00,N,5,-310, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 7fb53a7ecf8a..eedc09ab231b 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 +20241205,3195,3325,3330,3190,282488,912106410,00,0.00,N,5,-125, 20241204,3320,3330,3390,3255,233807,775412770,00,0.00,N,5,-125, 20241203,3445,3275,3460,3275,226973,772286205,00,0.00,N,2,160, 20241202,3285,3325,3385,3270,225608,746375590,00,0.00,N,5,-35, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 7825900690b8..a6addc0c6191 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 +20241205,2900,2940,3040,2830,15074125,44411466545,00,0.00,N,2,5, 20241204,2895,3000,3060,2760,11238650,32707856530,00,0.00,N,5,-125, 20241203,3020,3010,3260,2935,45322032,140129348020,00,0.00,N,2,10, 20241202,3010,2950,3110,2910,17995896,53830460680,00,0.00,N,2,60, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 0a2d95a671ba..a8dadc76a372 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 +20241205,2660,2640,2675,2610,7304,19353670,00,0.00,N,2,10, 20241204,2650,2645,2700,2570,21144,55949495,00,0.00,N,5,-25, 20241203,2675,2795,2795,2670,5873,15983680,00,0.00,N,5,-45, 20241202,2720,2680,2725,2665,4489,12046130,00,0.00,N,2,40, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index b699c8272d32..5795438ea8b6 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 +20241205,3220,3205,3475,3200,1312088,4326075530,00,0.00,N,5,-215, 20241204,3435,3150,3760,3015,7752059,26726304410,00,0.00,N,2,470, 20241203,2965,2915,3000,2915,34107,101407750,00,0.00,N,2,35, 20241202,2930,3110,3110,2920,70002,206732955,00,0.00,N,5,-110, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index cc2f6ff44ac0..e669027fbea5 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 +20241205,556,545,560,521,126082,69153390,00,0.00,N,2,8, 20241204,548,537,559,513,339023,183117336,00,0.00,N,2,8, 20241203,540,557,564,539,496152,270805581,00,0.00,N,5,-17, 20241202,557,605,618,550,621603,363393084,00,0.00,N,5,-48, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index af5295b88a54..feaebf2814d8 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 +20241205,6520,6570,6600,6490,34375,224680820,00,0.00,N,5,-50, 20241204,6570,6560,6590,6530,24758,162480220,00,0.00,N,5,-60, 20241203,6630,6570,6640,6520,17154,112653150,00,0.00,N,2,60, 20241202,6570,6600,6640,6530,19468,128110380,00,0.00,N,5,-20, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index e64cc40cc45f..eba88a190625 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 +20241205,1549,1508,1551,1502,165336,253797765,00,0.00,N,2,35, 20241204,1514,1460,1521,1456,51133,76238676,00,0.00,N,2,21, 20241203,1493,1476,1502,1468,30172,44782121,00,0.00,N,2,20, 20241202,1473,1496,1521,1469,61268,91203737,00,0.00,N,5,-33, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index b11edaee910d..4384ecac54d9 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 +20241205,4550,4680,4730,4505,18861,87011385,00,0.00,N,5,-155, 20241204,4705,4660,4790,4660,25356,119216195,00,0.00,N,5,-100, 20241203,4805,4780,4840,4605,19190,91666510,00,0.00,N,2,25, 20241202,4780,4905,4950,4770,22934,110711500,00,0.00,N,5,-180, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index c3c7eb071ee8..f7ec873b83cc 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 +20241205,6120,6110,6240,5950,2298927,14001399250,00,0.00,N,2,170, 20241204,5950,6230,6360,5880,2774242,16793156070,00,0.00,N,5,-490, 20241203,6440,6500,6660,6270,3429854,22243236500,00,0.00,N,5,-70, 20241202,6510,6530,6770,6450,3695251,24364419180,00,0.00,N,5,-20, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index e755d1569875..3216746580a8 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 +20241205,8670,9820,9820,7650,37458804,320664696920,00,0.00,N,5,-830, 20241204,9500,9530,9830,9400,5254511,50459458480,00,0.00,N,5,-380, 20241203,9880,9610,9940,9510,5559801,54288783770,00,0.00,N,2,340, 20241202,9540,9150,10060,9010,18551728,179588583120,00,0.00,N,2,760, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index ff09180e7693..102810ccdb89 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 +20241205,7990,8300,8370,7890,944544,7640516870,00,0.00,N,5,-310, 20241204,8300,8420,8600,8090,839989,6986746980,00,0.00,N,5,-420, 20241203,8720,8500,8750,8480,466123,4013237890,00,0.00,N,2,190, 20241202,8530,8650,8840,8530,680709,5921432570,00,0.00,N,5,-20, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 955489ce4292..4154fc964f70 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 +20241205,2945,2990,3020,2945,39532,117376185,00,0.00,N,5,-60, 20241204,3005,3000,3060,2960,61669,185248960,00,0.00,N,5,-75, 20241203,3080,3025,3085,3025,56756,173866250,00,0.00,N,2,25, 20241202,3055,3090,3120,3050,42132,129706860,00,0.00,N,5,-35, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 46dac6f65113..b2859756532e 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 +20241205,78500,82000,83500,78300,176109,13988785000,00,0.00,N,5,-3800, 20241204,82300,79800,83100,79100,218399,17931968000,00,0.00,N,2,300, 20241203,82000,84300,86400,81600,238723,19735966100,00,0.00,N,5,-2600, 20241202,84600,85600,87500,83700,190446,16399391200,00,0.00,N,5,-200, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index b7223e054cc0..dd84470c84c1 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 +20241205,4915,4925,4955,4825,5922,28854195,00,0.00,N,5,-40, 20241204,4955,4870,5000,4800,3812,18680370,00,0.00,N,2,10, 20241203,4945,4845,4980,4730,21174,102090235,00,0.00,N,2,105, 20241202,4840,5130,5130,4840,24245,119691165,00,0.00,N,5,-310, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 2c2f8adaa005..e67524c1dcda 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,789,789,789,789,0,0,00,0.00,Y,3,0, +20241205,789,789,789,789,0,0,00,0.00,Y,3,0, +20241204,789,789,789,789,0,0,00,0.00,Y,0,0, 20241203,789,789,789,789,0,0,00,0.00,Y,0,0, 20241202,789,789,789,789,0,0,00,0.00,Y,0,0, 20241129,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 3c86be06f28c..e6ee903368f2 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 +20241205,2950,2970,3010,2925,90093,265811850,00,0.00,N,5,-25, 20241204,2975,2975,3015,2930,121585,361355325,00,0.00,N,5,-50, 20241203,3025,2975,3045,2975,63184,190558530,00,0.00,N,2,10, 20241202,3015,3010,3055,2985,96194,289097745,00,0.00,N,5,-20, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index eda658ce9432..458f35a3c946 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 +20241205,21800,22150,22150,21700,13669,299598700,00,0.00,N,5,-200, 20241204,22000,22050,22450,21700,17892,393486850,00,0.00,N,5,-450, 20241203,22450,21900,22750,21900,8984,200400000,00,0.00,N,2,200, 20241202,22250,22500,22550,22250,12092,270801350,00,0.00,N,5,-250, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index e54911c08f3e..2265f07f7ae5 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 +20241205,5330,5400,5450,5320,28455,152906870,00,0.00,N,5,-110, 20241204,5440,5440,5690,5400,57621,315366500,00,0.00,N,5,-260, 20241203,5700,5720,5800,5650,37797,215993720,00,0.00,N,3,0, 20241202,5700,5850,6030,5680,52973,307743740,00,0.00,N,5,-140, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index ba2d71f1185b..ec9fa2e74b59 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 +20241205,4935,4980,5010,4880,17923,88019735,00,0.00,N,5,-45, 20241204,4980,5040,5040,4855,40029,197623590,00,0.00,N,5,-130, 20241203,5110,5040,5130,5000,46440,234832370,00,0.00,N,2,10, 20241202,5100,5030,5150,4960,82161,411149595,00,0.00,N,5,-10, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index c863b6706d0b..8e35522da966 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 +20241205,5500,5660,5710,5500,29007,161832580,00,0.00,N,5,-210, 20241204,5710,5700,5710,5530,24135,135221730,00,0.00,N,5,-10, 20241203,5720,5580,5750,5580,10028,56975460,00,0.00,N,2,50, 20241202,5670,5820,5940,5600,27484,156750440,00,0.00,N,5,-150, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 676c0af1c0c9..3da21640eeaf 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 +20241205,3940,3945,3945,3885,75427,295387045,00,0.00,N,5,-5, 20241204,3945,3910,3990,3910,92821,365920600,00,0.00,N,5,-60, 20241203,4005,4000,4015,3970,72180,287961065,00,0.00,N,3,0, 20241202,4005,4010,4070,3965,117096,468313075,00,0.00,N,5,-5, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index b43b007e802f..f1fc056f3365 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 +20241205,34650,33800,35650,33650,966792,33605249050,00,0.00,N,2,1300, 20241204,33350,32600,33600,32300,560740,18446488750,00,0.00,N,5,-400, 20241203,33750,32550,34600,32500,637668,21514010150,00,0.00,N,2,1250, 20241202,32500,33550,34500,31750,651511,21373537800,00,0.00,N,5,-650, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 03d5d802677e..064436ab116c 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 +20241205,239,249,250,238,381837,92573195,00,0.00,N,5,-8, 20241204,247,247,251,243,318693,78582888,00,0.00,N,5,-3, 20241203,250,242,251,242,262626,64715774,00,0.00,N,2,1, 20241202,249,255,257,241,490489,121068611,00,0.00,N,5,-6, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 1f090f8affeb..c1430d5e9ca2 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 +20241205,1348,1373,1385,1335,58767,79238393,00,0.00,N,5,-37, 20241204,1385,1382,1385,1339,114490,155458304,00,0.00,N,2,1, 20241203,1384,1399,1400,1375,64487,89411897,00,0.00,N,5,-16, 20241202,1400,1414,1429,1385,76352,106519780,00,0.00,N,5,-20, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 00c201ff3788..f9ffe47c9671 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 +20241205,6820,6920,6970,6800,84744,581908680,00,0.00,N,5,-90, 20241204,6910,6950,7040,6790,210234,1447160520,00,0.00,N,5,-170, 20241203,7080,6980,7120,6980,87849,621013950,00,0.00,N,2,130, 20241202,6950,7020,7220,6880,167950,1168817440,00,0.00,N,5,-100, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 41bfc1f174b6..4d9133701de0 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 +20241205,24350,19200,24350,18510,647326,14962754250,00,0.00,N,1,5600, 20241204,18750,18510,19050,18420,9251,172939730,00,0.00,N,5,-450, 20241203,19200,19690,19700,19010,12200,234176330,00,0.00,N,5,-490, 20241202,19690,19000,19850,18950,15809,307912700,00,0.00,N,2,1040, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index c02e6ddc978f..fce60d26383f 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 +20241205,4090,4180,4200,4085,52414,215999145,00,0.00,N,5,-85, 20241204,4175,4185,4245,4130,75662,315929865,00,0.00,N,5,-105, 20241203,4280,4240,4350,4240,72880,312977670,00,0.00,N,5,-25, 20241202,4305,4290,4320,4215,43639,186095280,00,0.00,N,2,15, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 53509afcc186..ce66b400b4f2 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 +20241205,1786,1820,1839,1778,173981,312890948,00,0.00,N,5,-27, 20241204,1813,1838,1875,1799,410571,748269472,00,0.00,N,5,-73, 20241203,1886,1850,1916,1850,509587,962761227,00,0.00,N,2,36, 20241202,1850,1926,2115,1845,3989795,7982197152,00,0.00,N,5,-50, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index e40fc5ea75fa..c518107d15a0 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 +20241205,7630,7690,7790,7480,30101,230076430,00,0.00,N,5,-70, 20241204,7700,7600,7700,7310,21993,164390290,00,0.00,N,2,60, 20241203,7640,7900,7900,7370,28058,213520520,00,0.00,N,5,-190, 20241202,7830,7750,7950,7420,12382,96227480,00,0.00,N,2,80, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index e7207395af0c..73cd3eefd43b 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 +20241205,10450,10680,10790,10280,13152,138832620,00,0.00,N,5,-230, 20241204,10680,10510,10870,10100,16937,177506220,00,0.00,N,5,-70, 20241203,10750,10770,10940,10640,5849,62788620,00,0.00,N,2,10, 20241202,10740,10950,11000,10650,12270,132344990,00,0.00,N,5,-10, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 7f5ed5457d51..e5b0b35cee5c 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 +20241205,32550,33750,34000,32550,2738430,90776813400,00,0.00,N,5,-1200, 20241204,33750,33800,34400,32900,3832592,128819198450,00,0.00,N,5,-750, 20241203,34500,33600,34750,33600,3357704,114851832800,00,0.00,N,2,1300, 20241202,33200,35050,35200,33200,4198289,141914957800,00,0.00,N,5,-1800, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 4620b4b27cb4..33475f3eccf0 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 +20241205,6940,7170,7210,6930,1116990,7825612250,00,0.00,N,5,-220, 20241204,7160,7270,7400,7140,1314529,9499246530,00,0.00,N,5,-320, 20241203,7480,7390,7530,7390,712033,5322563910,00,0.00,N,2,80, 20241202,7400,7650,7650,7400,861574,6422829940,00,0.00,N,5,-180, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 1dbfea9c972f..6eb4008a6d56 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 +20241205,74400,75300,76200,73900,656367,49324659200,00,0.00,N,2,300, 20241204,74100,72900,75000,72800,482689,35677623100,00,0.00,N,5,-800, 20241203,74900,72700,75500,72700,546403,40820583600,00,0.00,N,2,2600, 20241202,72300,75000,75700,72100,488292,35807141200,00,0.00,N,5,-2300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index b0976c981c75..cc75b8474856 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 +20241205,5350,5460,5490,5350,11906,64602740,00,0.00,N,5,-210, 20241204,5560,5250,5870,5250,20097,113454060,00,0.00,N,2,20, 20241203,5540,5500,5590,5330,12632,69073970,00,0.00,N,2,40, 20241202,5500,5830,5830,5500,12517,70361330,00,0.00,N,5,-360, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 2cbf127b61f2..1d0734367ea7 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 +20241205,310,316,340,310,287692,90329774,00,0.00,N,5,-11, 20241204,321,314,324,303,328542,104314870,00,0.00,N,3,0, 20241203,321,335,339,320,311161,101660981,00,0.00,N,5,-18, 20241202,339,335,347,332,370494,124784200,00,0.00,N,3,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index c61ecaaab569..e66c938cbd82 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 +20241205,1804,1909,1909,1750,173585,315287259,00,0.00,N,5,-105, 20241204,1909,1984,1998,1860,201933,385056383,00,0.00,N,5,-136, 20241203,2045,2040,2580,2015,3271178,7717066320,00,0.00,N,2,58, 20241202,1987,2160,2200,1987,71013,145051977,00,0.00,N,5,-203, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 9377fc610c94..d053aaf72214 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 +20241205,19640,19600,19950,19510,19351,379446300,00,0.00,N,5,-360, 20241204,20000,20000,20050,19420,23156,458991030,00,0.00,N,5,-200, 20241203,20200,20050,20350,20000,9318,188544500,00,0.00,N,2,200, 20241202,20000,20500,20500,20000,11409,229386610,00,0.00,N,5,-400, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index e06c8b90d8e0..023efde2c8e1 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 +20241205,521,517,537,513,48136,25086186,00,0.00,N,5,-2, 20241204,523,507,535,491,130187,66817059,00,0.00,N,2,11, 20241203,512,506,525,502,69815,35766678,00,0.00,N,2,6, 20241202,506,520,545,505,86504,44832953,00,0.00,N,5,-17, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 1b0039500c29..efc4b4971102 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 +20241205,409,415,418,400,443729,181417197,00,0.00,N,5,-6, 20241204,415,410,422,397,799435,325756969,00,0.00,N,5,-16, 20241203,431,394,449,388,1825350,764654574,00,0.00,N,2,37, 20241202,394,399,407,383,669800,263908332,00,0.00,N,5,-5, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 29755b6a9144..04fe473014b1 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 +20241205,1185,1148,1194,1106,590876,686286796,00,0.00,N,2,49, 20241204,1136,1121,1158,1111,390921,440884184,00,0.00,N,5,-24, 20241203,1160,1120,1165,1120,220171,252815108,00,0.00,N,2,28, 20241202,1132,1170,1180,1132,446058,511545871,00,0.00,N,5,-38, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index b11300b9d17c..02ce8f774ed2 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 +20241205,497,484,504,481,256345,124628986,00,0.00,N,2,13, 20241204,484,451,496,451,33312,15445340,00,0.00,N,2,8, 20241203,476,491,510,476,46373,22565627,00,0.00,N,5,-15, 20241202,491,485,510,485,35960,17744753,00,0.00,N,5,-3, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index bdad59c02932..464ee166b507 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 +20241205,1814,1825,1843,1809,14081,25625935,00,0.00,N,5,-11, 20241204,1825,1861,1912,1816,15676,29000213,00,0.00,N,5,-93, 20241203,1918,1924,1934,1918,8716,16779928,00,0.00,N,5,-6, 20241202,1924,1958,1970,1909,4427,8548443,00,0.00,N,5,-34, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 90ffa790c2a2..89bda4dc6630 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 +20241205,9900,9880,9990,9810,29808,295119570,00,0.00,N,2,20, 20241204,9880,10000,10040,9760,33364,329858090,00,0.00,N,5,-180, 20241203,10060,10080,10080,9950,23950,239888000,00,0.00,N,3,0, 20241202,10060,10500,10500,9940,27093,272527300,00,0.00,N,5,-360, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index dafe4bf479bc..943f877da3f9 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 +20241205,647,579,730,578,4123521,2751779033,00,0.00,N,2,75, 20241204,572,603,615,555,180970,104151451,00,0.00,N,5,-28, 20241203,600,628,628,584,212511,126773210,00,0.00,N,5,-28, 20241202,628,685,719,582,462005,296349687,00,0.00,N,5,-49, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 32f8a97bfb2b..056a40128052 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 +20241205,2030,2140,2160,2030,244053,506553015,00,0.00,N,5,-110, 20241204,2140,2130,2165,2095,116664,248042425,00,0.00,N,5,-60, 20241203,2200,2155,2205,2150,92965,202803465,00,0.00,N,2,35, 20241202,2165,2180,2225,2155,196079,430498425,00,0.00,N,3,0, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 7dfc3ef4fca2..8bef3b456a3a 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 +20241205,4495,4540,4560,4465,55083,247986450,00,0.00,N,5,-55, 20241204,4550,4515,4600,4460,66489,300225890,00,0.00,N,5,-90, 20241203,4640,4505,4700,4505,42867,198647495,00,0.00,N,2,90, 20241202,4550,4655,4700,4540,62149,286831110,00,0.00,N,5,-135, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index d85961bb6987..cdde897862ce 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 +20241205,565,582,598,565,74045,42328204,00,0.00,N,5,-16, 20241204,581,538,640,535,259493,150334744,00,0.00,N,2,46, 20241203,535,547,548,530,49401,26571508,00,0.00,N,5,-2, 20241202,537,568,680,537,599403,364647119,00,0.00,N,5,-31, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index c4b149bdf047..ea0c411caeae 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 +20241205,575,588,593,574,588292,341988141,00,0.00,N,5,-15, 20241204,590,594,606,587,793826,469578697,00,0.00,N,5,-13, 20241203,603,602,612,600,317044,191042533,00,0.00,N,3,0, 20241202,603,604,615,599,402942,244012992,00,0.00,N,5,-7, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 48c3593fac3f..a435afd69ec3 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,732,732,732,732,0,0,00,0.00,Y,3,0, +20241205,732,732,732,732,0,0,00,0.00,Y,3,0, +20241204,732,732,732,732,0,0,00,0.00,Y,0,0, 20241203,732,732,732,732,0,0,00,0.00,Y,0,0, 20241202,732,732,732,732,0,0,00,0.00,Y,0,0, 20241129,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 97ceea3d79d7..afbe7d82cfbf 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 +20241205,409,450,459,382,2047505,847720132,00,0.00,N,5,-56, 20241204,465,493,529,451,5445602,2735112604,00,0.00,N,2,57, 20241203,408,397,424,387,434608,174030170,00,0.00,N,2,11, 20241202,397,406,406,394,266231,106556978,00,0.00,N,5,-9, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 58a3bc7e0fef..252e9633b79b 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 +20241205,4825,4865,4960,4820,18630,90654155,00,0.00,N,5,-130, 20241204,4955,4895,4960,4895,15534,76418695,00,0.00,N,5,-5, 20241203,4960,4950,5070,4950,7012,34836650,00,0.00,N,2,10, 20241202,4950,5020,5100,4950,33795,168267215,00,0.00,N,5,-160, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index c9a6c558369b..be0e7f60f0e2 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 +20241205,309,307,310,303,96955,29838277,00,0.00,N,5,-2, 20241204,311,319,319,301,105261,32734417,00,0.00,N,5,-7, 20241203,318,316,322,316,42335,13459578,00,0.00,N,5,-1, 20241202,319,329,329,319,78476,25256914,00,0.00,N,5,-12, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 16f4bd70c066..792eb6ff1d40 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 +20241205,8570,8670,8740,8510,32189,277428220,00,0.00,N,5,-100, 20241204,8670,8390,8800,8390,101605,873989200,00,0.00,N,3,0, 20241203,8670,8600,8840,8600,46276,403492570,00,0.00,N,2,30, 20241202,8640,8780,8780,8610,25131,217373480,00,0.00,N,5,-80, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 5b06e0dc43ca..a15caa19de0f 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 +20241205,500,508,527,470,200021,99433363,00,0.00,N,5,-7, 20241204,507,507,518,497,67650,34052297,00,0.00,N,3,0, 20241203,507,505,534,488,69591,35259261,00,0.00,N,2,3, 20241202,504,497,519,497,77567,39284622,00,0.00,N,2,7, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 0056ec07545c..d55e73cb38fd 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 +20241205,10040,9950,10210,9800,67288,672651350,00,0.00,N,2,10, 20241204,10030,9910,10450,9790,108801,1087265850,00,0.00,N,5,-100, 20241203,10130,10120,10240,9980,99722,1004784540,00,0.00,N,2,10, 20241202,10120,10430,10430,9910,148571,1490314160,00,0.00,N,5,-300, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index bb38267f5057..28b2e10285cc 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 +20241205,1055,1051,1090,1051,27099,28647018,00,0.00,N,5,-2, 20241204,1057,1056,1098,1037,126822,132762932,00,0.00,N,3,0, 20241203,1057,1064,1110,1052,42264,45296154,00,0.00,N,5,-15, 20241202,1072,1063,1100,1054,67032,71322499,00,0.00,N,2,10, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index b53f1d89dccb..624c0bcd631b 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 +20241205,8750,8720,8750,8670,1183,10291640,00,0.00,N,2,30, 20241204,8720,8500,8720,8500,3099,26936000,00,0.00,N,5,-10, 20241203,8730,8640,8760,8620,3948,34246160,00,0.00,N,2,90, 20241202,8640,8690,8720,8600,2029,17550110,00,0.00,N,3,0, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index 6168d0903e88..3d6c1eaf5555 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 +20241205,4565,4640,4655,4550,80267,369230810,00,0.00,N,5,-90, 20241204,4655,4715,4765,4585,160443,745775620,00,0.00,N,5,-150, 20241203,4805,4720,4825,4720,64348,307867315,00,0.00,N,2,85, 20241202,4720,4835,4840,4720,87201,415633850,00,0.00,N,5,-115, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index 050d9de49d6d..a1f66d8455f9 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 +20241205,16100,16290,16370,15850,24244,390422170,00,0.00,N,5,-20, 20241204,16120,16200,20500,16120,502492,8990711330,00,0.00,N,5,-520, 20241203,16640,16610,16760,16470,11918,197566700,00,0.00,N,5,-120, 20241202,16760,16530,16840,16530,9736,163297130,00,0.00,N,5,-10, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index c842be111b70..ec9e740df180 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 +20241205,2570,2580,2610,2570,13826,35744230,00,0.00,N,5,-10, 20241204,2580,2595,2595,2565,12231,31506410,00,0.00,N,5,-25, 20241203,2605,2610,2620,2570,23840,61786410,00,0.00,N,2,35, 20241202,2570,2600,2645,2565,31189,80540280,00,0.00,N,5,-30, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 0c0b57347399..84f37b349350 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 +20241205,15910,16050,16200,15900,34264,547524250,00,0.00,N,5,-240, 20241204,16150,16440,16550,15850,66656,1069830230,00,0.00,N,5,-460, 20241203,16610,16350,16620,16260,81901,1351866480,00,0.00,N,2,460, 20241202,16150,16300,16440,16090,29997,487047270,00,0.00,N,5,-120, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 02c5c380e9f1..8bb6fefce959 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 +20241205,2450,2420,2465,2390,17061,41408345,00,0.00,N,2,10, 20241204,2440,2420,2445,2380,10611,25618410,00,0.00,N,5,-5, 20241203,2445,2430,2450,2420,11463,27838815,00,0.00,N,2,15, 20241202,2430,2435,2460,2415,9269,22485365,00,0.00,N,5,-45, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 98b267e8ce7c..23eaa564c31f 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 +20241205,7160,7100,8100,6590,2740209,20262041240,00,0.00,N,2,810, 20241204,6350,6350,6350,6350,204273,1297133550,00,0.00,N,1,1460, 20241203,4890,4785,4970,4785,24661,120377550,00,0.00,N,2,5, 20241202,4885,4605,4925,4605,58938,282800645,00,0.00,N,2,205, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index edd56e6a45e9..c39d94b69a22 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 +20241205,2610,2755,2760,2605,672558,1791518010,00,0.00,N,5,-165, 20241204,2775,2675,2805,2655,1138024,3111483665,00,0.00,N,2,20, 20241203,2755,2735,2780,2715,376811,1035353280,00,0.00,N,2,15, 20241202,2740,2765,2830,2735,469076,1297883135,00,0.00,N,5,-25, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 45bec96f7df5..f13877c7f6e8 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 +20241205,722,759,898,711,412455,334970142,00,0.00,N,5,-46, 20241204,768,764,779,755,9449,7254705,00,0.00,N,2,4, 20241203,764,759,770,751,13287,10084250,00,0.00,N,5,-3, 20241202,767,791,799,767,9832,7653974,00,0.00,N,5,-32, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 614cf6c32a51..2ad1165d4aec 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 +20241205,4600,4595,4690,4555,6521,30051525,00,0.00,N,3,0, 20241204,4600,4535,4650,4535,14446,66078455,00,0.00,N,5,-50, 20241203,4650,4660,4695,4600,10593,49107035,00,0.00,N,5,-10, 20241202,4660,4650,4715,4580,16024,74389270,00,0.00,N,2,10, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index ce12fe5bcaba..5dac07369e00 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 +20241205,24400,23550,24400,22350,5070793,120549276100,00,0.00,N,1,5630, 20241204,18770,18770,18770,18770,209536,3932834840,00,0.00,N,1,4330, 20241203,14440,14270,14570,14250,58800,846182940,00,0.00,N,2,170, 20241202,14270,13820,14600,13820,185166,2653310790,00,0.00,N,2,450, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index ea9a4cae0706..f5fb6809a69a 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 +20241205,3545,3685,3740,3530,72194,259651760,00,0.00,N,5,-140, 20241204,3685,3570,3770,3570,71672,260936350,00,0.00,N,5,-70, 20241203,3755,3680,3885,3670,127604,483959155,00,0.00,N,2,140, 20241202,3615,3765,3815,3605,76725,280311490,00,0.00,N,5,-150, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 054504d78777..f764a7564d85 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241205,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20241204,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241203,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241202,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20241129,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index f86ea9353876..4075cbbfd3fe 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 +20241205,2065,2045,2095,2010,129055,264997245,00,0.00,N,2,10, 20241204,2055,2155,2225,1987,635544,1309509388,00,0.00,N,5,-195, 20241203,2250,2245,2290,2215,63649,143054110,00,0.00,N,2,25, 20241202,2225,2320,2325,2215,194065,439721470,00,0.00,N,5,-90, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 9886e1bb8e30..8c336f9b467c 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 +20241205,2795,2795,2835,2770,41766,116810930,00,0.00,N,3,0, 20241204,2795,2800,2955,2770,70795,200162275,00,0.00,N,5,-75, 20241203,2870,2840,3030,2830,30123,86862790,00,0.00,N,2,30, 20241202,2840,2905,2980,2820,74886,215132145,00,0.00,N,5,-70, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 6a015721485f..dbc4c58283af 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 +20241205,2145,2180,2190,2130,32768,70729810,00,0.00,N,5,-35, 20241204,2180,2170,2210,2170,47051,102553380,00,0.00,N,5,-70, 20241203,2250,2190,2250,2190,16592,36579520,00,0.00,N,2,50, 20241202,2200,2215,2215,2170,41500,91052825,00,0.00,N,5,-20, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 0ad95ceb3003..9a64c370d7d2 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 +20241205,1353,1438,1438,1351,134106,184355284,00,0.00,N,5,-46, 20241204,1399,1423,1452,1387,150404,211290221,00,0.00,N,5,-57, 20241203,1456,1446,1472,1434,85587,124178883,00,0.00,N,2,3, 20241202,1453,1485,1523,1435,286589,421427044,00,0.00,N,5,-32, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index ae72d85337c9..992f6cb6197c 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 +20241205,4520,4600,4650,4515,67430,309591775,00,0.00,N,5,-80, 20241204,4600,4600,4650,4480,95378,437267565,00,0.00,N,5,-45, 20241203,4645,4560,4675,4560,142655,658494600,00,0.00,N,2,50, 20241202,4595,4615,4640,4530,65422,300173195,00,0.00,N,3,0, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 7240ae76ca4f..7a207cf332c7 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 +20241205,6920,6990,7030,6880,176132,1221847730,00,0.00,N,5,-80, 20241204,7000,6830,7000,6830,215167,1489839020,00,0.00,N,5,-30, 20241203,7030,6950,7090,6950,172591,1212666460,00,0.00,N,2,80, 20241202,6950,7100,7150,6950,202979,1424245970,00,0.00,N,5,-80, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 4e7c5a58e6de..7cf5748fbc8b 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 +20241205,2220,2290,2305,2220,177506,399029955,00,0.00,N,5,-60, 20241204,2280,2295,2370,2280,199747,461223695,00,0.00,N,5,-105, 20241203,2385,2335,2385,2335,63628,150033320,00,0.00,N,2,30, 20241202,2355,2380,2405,2330,79190,185945545,00,0.00,N,5,-10, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index fd7676122e4c..d8cff2f3ee07 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 +20241205,1217,1314,1315,1217,576824,733086395,00,0.00,N,5,-97, 20241204,1314,1310,1346,1280,1086179,1422516335,00,0.00,N,5,-40, 20241203,1354,1330,1361,1301,1106923,1472899713,00,0.00,N,2,23, 20241202,1331,1320,1378,1295,3149551,4223794264,00,0.00,N,2,30, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index b49a004016e3..937eb2fe3f09 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 +20241205,3420,3530,3550,3420,1020303,3542808360,00,0.00,N,5,-115, 20241204,3535,3610,3640,3515,1505134,5363321475,00,0.00,N,5,-160, 20241203,3695,3655,3705,3635,764904,2811850810,00,0.00,N,2,65, 20241202,3630,3680,3735,3625,590578,2158871855,00,0.00,N,5,-60, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 8c15bf279969..426abed5a3cb 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 +20241205,39650,41000,41250,39650,920592,37115919750,00,0.00,N,5,-850, 20241204,40500,44500,45400,40050,2685598,111574093350,00,0.00,N,5,-5850, 20241203,46350,46350,47000,45900,291649,13527002200,00,0.00,N,2,500, 20241202,45850,47400,48100,45300,583215,26909592900,00,0.00,N,5,-1350, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index c978708a7f10..dca8045d4c3d 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 +20241205,1243,1270,1279,1240,87191,108845520,00,0.00,N,5,-27, 20241204,1270,1260,1319,1249,107576,136983962,00,0.00,N,5,-59, 20241203,1329,1304,1388,1292,144796,194711668,00,0.00,N,2,25, 20241202,1304,1282,1314,1282,71898,93253937,00,0.00,N,5,-14, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 21557ee9e79f..8aeb175272b6 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 +20241205,5400,5680,5680,5320,414997,2249147870,00,0.00,N,5,-260, 20241204,5660,5540,5740,5390,641976,3572350440,00,0.00,N,5,-80, 20241203,5740,5660,6060,5490,2484247,14432855410,00,0.00,N,2,450, 20241202,5290,4860,5500,4855,2277460,12007381785,00,0.00,N,2,490, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 139eacf938e1..c39c990c1e87 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 +20241205,2390,2445,2445,2350,446748,1065600015,00,0.00,N,5,-40, 20241204,2430,2510,2530,2390,1891652,4645412200,00,0.00,N,2,95, 20241203,2335,2395,2405,2330,469800,1143678395,00,0.00,N,5,-15, 20241202,2350,2390,2395,2340,407248,959699950,00,0.00,N,5,-40, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 09bd20b34675..32f69b7df824 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 +20241205,25150,22550,25150,20800,7356409,172353450100,00,0.00,N,2,3300, 20241204,21850,23200,23200,21700,730295,16167875550,00,0.00,N,5,-2000, 20241203,23850,23700,23950,23350,326298,7733873500,00,0.00,N,2,400, 20241202,23450,23800,23800,22950,622572,14494202650,00,0.00,N,5,-600, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 7ec7b7add822..4088c76e03ba 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 +20241205,1368,1386,1415,1350,241126,331626407,00,0.00,N,5,-30, 20241204,1398,1380,1436,1280,335297,468361925,00,0.00,N,5,-17, 20241203,1415,1408,1424,1403,113320,160052782,00,0.00,N,3,0, 20241202,1415,1426,1465,1404,263684,374151742,00,0.00,N,5,-28, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index f148bbd5c8cb..238bbf588f18 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 +20241205,57600,60900,60900,57000,727780,42333914500,00,0.00,N,5,-2800, 20241204,60400,59500,61100,59000,627653,37757791800,00,0.00,N,5,-600, 20241203,61000,60200,61500,59400,638734,38812613500,00,0.00,N,2,1400, 20241202,59600,58900,60600,58500,573312,34221006500,00,0.00,N,2,1200, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 8a356a09f813..0dd4dee7b724 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241205,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20241204,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241203,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241202,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20241129,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 69eadcfb95f4..9889bd8f9f8f 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 +20241205,21600,21400,21750,21050,116467,2498741650,00,0.00,N,2,200, 20241204,21400,21500,22150,21000,258286,5556851900,00,0.00,N,5,-550, 20241203,21950,22000,23000,21850,342562,7636658900,00,0.00,N,2,100, 20241202,21850,22350,22400,21450,154580,3376187750,00,0.00,N,5,-400, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index f42c9527b200..02b49c64a155 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 +20241205,12960,13250,13290,12750,306590,3965606840,00,0.00,N,5,-310, 20241204,13270,13560,13600,13100,250627,3334786910,00,0.00,N,5,-480, 20241203,13750,13800,14150,13750,160580,2234514470,00,0.00,N,5,-50, 20241202,13800,14270,14380,13700,162938,2267716430,00,0.00,N,5,-420, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 92ebad67e754..032683ef8fe9 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 +20241205,6800,6540,6950,6470,106206,718294950,00,0.00,N,2,80, 20241204,6720,6290,6790,6290,182327,1194127260,00,0.00,N,2,420, 20241203,6300,6110,6370,6110,16033,100518050,00,0.00,N,2,200, 20241202,6100,6270,6300,6100,21985,135723830,00,0.00,N,5,-200, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 7f734611ba2f..c91776265eaf 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 +20241205,3340,3410,3410,3300,52716,175624905,00,0.00,N,5,-35, 20241204,3375,3375,3530,3320,130323,441332315,00,0.00,N,5,-105, 20241203,3480,3510,3590,3450,83787,294259830,00,0.00,N,2,35, 20241202,3445,3475,3760,3420,316302,1135563610,00,0.00,N,5,-30, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index e2b6ecb06f62..ff7b9768983c 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 +20241205,5330,5350,5500,5250,44834,239628970,00,0.00,N,5,-20, 20241204,5350,5360,5520,5260,128597,692831470,00,0.00,N,5,-70, 20241203,5420,5300,5480,5290,140790,760270670,00,0.00,N,2,170, 20241202,5250,5590,5590,5250,93326,497326870,00,0.00,N,5,-190, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 55bb78393602..6ee617430b32 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 +20241205,1553,1600,1600,1553,186091,291798269,00,0.00,N,5,-39, 20241204,1592,1570,1612,1569,275037,436109397,00,0.00,N,5,-33, 20241203,1625,1590,1640,1590,149325,241015978,00,0.00,N,2,34, 20241202,1591,1640,1674,1591,222003,360505654,00,0.00,N,5,-49, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 12d65b6ee858..f8ec163d4313 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 +20241205,1975,2025,2050,1952,50140,99995409,00,0.00,N,5,-70, 20241204,2045,2005,2065,1997,28741,58174999,00,0.00,N,5,-20, 20241203,2065,2070,2070,2000,18850,38468185,00,0.00,N,3,0, 20241202,2065,2155,2225,2050,22158,46402375,00,0.00,N,5,-115, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 513dd2340ff4..1cf8e4c38fb3 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 +20241205,1086,1098,1104,1033,25330,27333686,00,0.00,N,5,-24, 20241204,1110,1110,1110,1090,6262,6932375,00,0.00,N,5,-2, 20241203,1112,1103,1112,1098,27670,30476566,00,0.00,N,5,-2, 20241202,1114,1113,1125,1099,26617,29444087,00,0.00,N,5,-11, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 91112e0a1148..a3fc51c24164 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 +20241205,2620,2540,2725,2520,1204944,3189663210,00,0.00,N,2,110, 20241204,2510,2475,2515,2460,196624,489811775,00,0.00,N,5,-5, 20241203,2515,2410,2540,2410,383473,955925680,00,0.00,N,2,85, 20241202,2430,2450,2465,2410,147770,359777795,00,0.00,N,5,-25, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 38d3bf3c35af..5aea5bbe7b1e 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 +20241205,7350,7330,7530,7200,50500,374367300,00,0.00,N,2,70, 20241204,7280,7040,7290,7010,32885,235663130,00,0.00,N,2,20, 20241203,7260,7050,7310,7050,24495,175943130,00,0.00,N,2,90, 20241202,7170,7330,7500,7120,27889,200605920,00,0.00,N,5,-160, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index fe13f0b45636..2d72138655b3 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 +20241205,16670,16740,16960,16520,71582,1195341760,00,0.00,N,5,-130, 20241204,16800,17250,17480,16500,140932,2385380070,00,0.00,N,5,-920, 20241203,17720,17640,17990,17640,59179,1052455350,00,0.00,N,2,30, 20241202,17690,18250,18500,17650,68196,1215972800,00,0.00,N,5,-560, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 88612b1e284d..3552a9dd4051 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 +20241205,548,571,584,545,241063,134227528,00,0.00,N,5,-23, 20241204,571,590,599,560,130952,76292857,00,0.00,N,5,-30, 20241203,601,592,605,590,160093,96002077,00,0.00,N,2,9, 20241202,592,617,627,592,300740,181659330,00,0.00,N,5,-30, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 622d69f53f03..c19428ddc4be 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 +20241205,1030,1044,1079,1010,12282,12529976,00,0.00,N,5,-14, 20241204,1044,1026,1060,1003,32996,33596707,00,0.00,N,2,18, 20241203,1026,1059,1064,1020,34632,35943202,00,0.00,N,5,-33, 20241202,1059,1039,1060,1025,50160,52291183,00,0.00,N,2,19, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index ec8d19703c01..e73ae815f551 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 +20241205,2065,2110,2120,2015,520781,1074495510,00,0.00,N,5,-50, 20241204,2115,2190,2235,2090,872486,1868293810,00,0.00,N,5,-150, 20241203,2265,2230,2410,2230,1668565,3867857950,00,0.00,N,2,65, 20241202,2200,2190,2255,2120,426916,938898525,00,0.00,N,5,-5, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 7c4860d40eef..64fc133f3dd1 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 +20241205,9610,9860,10000,9500,93081,899522790,00,0.00,N,5,-260, 20241204,9870,10310,10700,9850,418934,4250244160,00,0.00,N,2,80, 20241203,9790,9620,9870,9620,31658,308078190,00,0.00,N,2,150, 20241202,9640,9700,9740,9480,36154,346289220,00,0.00,N,5,-90, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 1002c3c8ecf3..bf1a06283611 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 +20241205,305,281,309,280,517579,152116758,00,0.00,N,2,26, 20241204,279,293,318,279,561091,163724809,00,0.00,N,5,-29, 20241203,308,303,314,301,206003,63227736,00,0.00,N,2,7, 20241202,301,292,315,292,383673,117006767,00,0.00,N,2,6, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 97bd429eca45..48fd5005fe66 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 +20241205,2315,2330,2340,2285,86307,199905850,00,0.00,N,5,-15, 20241204,2330,2280,2380,2280,372969,865641255,00,0.00,N,5,-20, 20241203,2350,2330,2370,2330,127850,300314370,00,0.00,N,2,20, 20241202,2330,2400,2410,2310,224304,525865980,00,0.00,N,5,-55, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 5d8fb3467f80..9001f4025f61 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 +20241205,4390,4470,4560,4325,35103,154980150,00,0.00,N,5,-75, 20241204,4465,4325,4510,4325,63229,278007915,00,0.00,N,5,-35, 20241203,4500,4305,4510,4305,47097,208830240,00,0.00,N,2,200, 20241202,4300,4395,4395,4280,64642,279480830,00,0.00,N,5,-65, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 071af25d6066..a2a765b8c4cc 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 +20241205,3595,3710,3710,3570,20734,74649575,00,0.00,N,5,-55, 20241204,3650,3730,3730,3600,8923,32297780,00,0.00,N,5,-15, 20241203,3665,3640,3795,3640,8217,30312465,00,0.00,N,5,-45, 20241202,3710,3835,3835,3650,9367,34605930,00,0.00,N,5,-55, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 7fc99978fe27..9e069fcc99f6 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 +20241205,620,625,636,620,254365,159527097,00,0.00,N,5,-15, 20241204,635,621,639,617,554447,346920718,00,0.00,N,5,-4, 20241203,639,650,650,631,325492,207269439,00,0.00,N,2,4, 20241202,635,641,648,633,389553,248783418,00,0.00,N,5,-8, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 8438fd167371..200863118f5d 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 +20241205,10150,10210,10240,10040,42288,427677570,00,0.00,N,5,-70, 20241204,10220,10130,10300,10130,44254,450918180,00,0.00,N,5,-10, 20241203,10230,10370,10390,10200,33800,346916940,00,0.00,N,5,-140, 20241202,10370,10370,10420,10320,46652,483622470,00,0.00,N,2,60, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index fd865e90b12a..bdc98997539e 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 +20241205,31650,31600,32200,31350,13473,427071950,00,0.00,N,2,100, 20241204,31550,31500,32450,31500,21730,691120600,00,0.00,N,5,-700, 20241203,32250,32300,32500,31850,14860,479300300,00,0.00,N,3,0, 20241202,32250,32200,32450,31700,16671,533346550,00,0.00,N,2,50, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 46a53a7daf2a..413e0d42d29d 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 +20241205,1957,2020,2020,1950,8294,16380346,00,0.00,N,5,-43, 20241204,2000,1990,2010,1982,12034,23995002,00,0.00,N,2,10, 20241203,1990,1951,2010,1951,8806,17534365,00,0.00,N,2,28, 20241202,1962,1997,2035,1960,13769,27210023,00,0.00,N,5,-35, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index f5104b793722..cd3c447e81bd 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 +20241205,7670,7640,7700,7040,4370,32607340,00,0.00,N,2,50, 20241204,7620,7800,7890,7470,3147,23918120,00,0.00,N,5,-180, 20241203,7800,7560,7800,7560,1639,12650370,00,0.00,N,2,170, 20241202,7630,7430,7630,7420,1953,14625100,00,0.00,N,2,140, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index b24e4a9703d0..3e37592c548e 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 +20241205,15070,15220,15670,15000,23881,362999980,00,0.00,N,5,-150, 20241204,15220,15620,15680,15000,35944,548965990,00,0.00,N,5,-470, 20241203,15690,15500,16010,15500,14648,230135840,00,0.00,N,2,90, 20241202,15600,16260,16680,15590,28776,459541430,00,0.00,N,5,-700, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index ac1bc22efb03..ebeb40678fcc 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 +20241205,13500,13890,14000,13360,14109,192494100,00,0.00,N,5,-390, 20241204,13890,13790,13960,13630,7985,110160330,00,0.00,N,5,-40, 20241203,13930,13600,13970,13600,27461,379285850,00,0.00,N,2,280, 20241202,13650,13680,13780,13480,26068,352622100,00,0.00,N,5,-90, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 633630a13f41..3a4bff968839 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 +20241205,641,643,663,636,34617,22294728,00,0.00,N,5,-2, 20241204,643,661,693,630,65061,43128073,00,0.00,N,5,-18, 20241203,661,660,676,660,39500,26212112,00,0.00,N,2,2, 20241202,659,696,704,640,80678,53778379,00,0.00,N,5,-36, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index b94e5d5fcec2..2ee7bb98227e 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 +20241205,812,865,867,797,950348,781070045,00,0.00,N,5,-55, 20241204,867,811,893,811,1283189,1113191379,00,0.00,N,2,27, 20241203,840,851,874,833,506495,430351682,00,0.00,N,5,-24, 20241202,864,888,904,864,265900,234190492,00,0.00,N,5,-38, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 11705ae72480..330e31dde16f 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 +20241205,1609,1647,1670,1592,7629,12433840,00,0.00,N,5,-51, 20241204,1660,1630,1670,1601,5110,8339901,00,0.00,N,5,-3, 20241203,1663,1630,1696,1601,10013,16478918,00,0.00,N,2,29, 20241202,1634,1668,1668,1630,10424,17199592,00,0.00,N,5,-30, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index d2b3b35252b4..e81c23b78488 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 +20241205,1310,1290,1310,1261,21271,27205457,00,0.00,N,2,20, 20241204,1290,1320,1320,1261,22802,29549575,00,0.00,N,5,-36, 20241203,1326,1294,1327,1294,7221,9446129,00,0.00,N,2,26, 20241202,1300,1297,1304,1293,34199,44364631,00,0.00,N,2,6, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 96660cf23ec8..587ac638a995 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 +20241205,2125,2090,2125,2060,16804,34947425,00,0.00,N,2,50, 20241204,2075,2065,2095,2030,55596,114611080,00,0.00,N,5,-35, 20241203,2110,2125,2165,2105,53497,113791825,00,0.00,N,3,0, 20241202,2110,2205,2225,2110,176406,382404235,00,0.00,N,5,-135, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index d46ffb99193a..3fb49a457393 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 +20241205,4590,4840,4860,4590,519797,2444616655,00,0.00,N,5,-250, 20241204,4840,4640,4880,4600,744875,3534033880,00,0.00,N,2,90, 20241203,4750,4720,4820,4720,243201,1159181915,00,0.00,N,5,-20, 20241202,4770,4890,4900,4770,227190,1094938920,00,0.00,N,5,-55, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 45e4eeeee45a..8916689d6642 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 +20241205,10310,13000,14000,10310,1561962,18974100040,00,0.00,N,5,-1090, 20241204,11400,11400,11400,11400,295529,3369030600,00,0.00,N,1,2630, 20241203,8770,8490,8770,8490,3896,33713270,00,0.00,N,2,200, 20241202,8570,8610,8630,8450,5096,43531060,00,0.00,N,2,60, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index a6d1e82105e4..f76af7643d10 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 +20241205,8360,8450,8540,8150,23539,197060970,00,0.00,N,5,-140, 20241204,8500,8390,8540,8240,42744,358805590,00,0.00,N,2,30, 20241203,8470,8170,8500,8160,41019,343912910,00,0.00,N,2,220, 20241202,8250,8570,8590,8050,83472,685685860,00,0.00,N,5,-300, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 3351936df040..21ba47162626 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 +20241205,16680,17500,17580,16670,184815,3139932810,00,0.00,N,5,-930, 20241204,17610,17160,18410,16670,364105,6483061850,00,0.00,N,2,450, 20241203,17160,16720,17240,16710,77884,1326711960,00,0.00,N,2,480, 20241202,16680,17140,17350,16390,133130,2212722590,00,0.00,N,5,-420, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 4c65de7c2e82..f527338aa29d 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 +20241205,8400,8260,8460,8220,68255,570502750,00,0.00,N,2,100, 20241204,8300,8450,8610,8240,148822,1246410220,00,0.00,N,5,-400, 20241203,8700,8490,8720,8480,52026,449810620,00,0.00,N,2,140, 20241202,8560,8820,8820,8520,91380,787656440,00,0.00,N,5,-190, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 2881257c82a1..0cc54ed8896f 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 +20241205,2425,2450,2465,2385,78569,189850690,00,0.00,N,5,-25, 20241204,2450,2405,2515,2370,85969,210113050,00,0.00,N,5,-75, 20241203,2525,2540,2610,2520,117673,300187310,00,0.00,N,5,-10, 20241202,2535,2610,2770,2535,359898,954994255,00,0.00,N,5,-60, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 192ad3c9be25..93c50aec1140 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 +20241205,3690,3695,3715,3670,7949,29314240,00,0.00,N,5,-5, 20241204,3695,3700,3700,3660,16829,62010710,00,0.00,N,5,-5, 20241203,3700,3740,3745,3695,4155,15451420,00,0.00,N,5,-5, 20241202,3705,3715,3725,3655,10799,39908220,00,0.00,N,5,-10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index d04847eabc70..0da03d776c14 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 +20241205,3600,3725,3765,3600,81435,298385600,00,0.00,N,5,-125, 20241204,3725,3800,3885,3700,105482,395840400,00,0.00,N,5,-175, 20241203,3900,3820,3935,3820,34693,135413085,00,0.00,N,2,60, 20241202,3840,3945,3985,3840,77332,302386975,00,0.00,N,5,-90, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index acf731c46323..97f004b3d1b0 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 +20241205,17540,17950,17950,17270,47328,831479970,00,0.00,N,5,-400, 20241204,17940,17800,18160,17660,43265,776815070,00,0.00,N,5,-350, 20241203,18290,17800,18440,17800,57349,1047580150,00,0.00,N,2,370, 20241202,17920,18400,18460,17790,41427,748724980,00,0.00,N,5,-420, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 29fa7ad7c4b5..cbde70f9cc5c 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 +20241205,43850,44000,44200,42850,320194,13952440150,00,0.00,N,3,0, 20241204,43850,47300,47800,42700,1239427,54847280650,00,0.00,N,5,-4750, 20241203,48600,47750,49100,47500,254987,12391878100,00,0.00,N,2,1100, 20241202,47500,47000,47650,46400,114177,5383330250,00,0.00,N,2,650, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 64a4cf14d392..c94213b6d761 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 +20241205,2360,2560,2560,2315,92345,219433840,00,0.00,N,5,-220, 20241204,2580,2300,2625,2150,311334,741347540,00,0.00,N,2,310, 20241203,2270,2185,2330,2185,41878,95028965,00,0.00,N,2,85, 20241202,2185,2215,2215,2155,37426,81514285,00,0.00,N,5,-30, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 0e82374ea700..90e9a90d7a5c 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,111,111,111,111,0,0,00,0.00,Y,3,0, +20241205,111,111,111,111,0,0,00,0.00,Y,3,0, +20241204,111,111,111,111,0,0,00,0.00,Y,0,0, 20241203,111,111,111,111,0,0,00,0.00,Y,0,0, 20241202,111,111,111,111,0,0,00,0.00,Y,0,0, 20241129,111,111,111,111,0,0,00,0.00,N,0,0, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 9a359f794157..751f6f61607b 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 +20241205,324500,323500,327500,320500,23440,7615390000,00,0.00,N,3,0, 20241204,324500,317000,326000,315000,34289,11068859500,00,0.00,N,5,-3000, 20241203,327500,319000,329000,319000,57245,18675697500,00,0.00,N,2,11500, 20241202,316000,315500,320000,313500,30496,9668093500,00,0.00,N,2,5500, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index b646ef7b354f..cab3352e629b 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 +20241205,265000,276000,277500,263000,356114,95714188250,00,0.00,N,5,-11000, 20241204,276000,271500,279500,268500,410398,112120827000,00,0.00,N,5,-6500, 20241203,282500,286500,289000,279500,251104,71047644250,00,0.00,N,3,0, 20241202,282500,287500,289000,279000,207368,58768154000,00,0.00,N,5,-1500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 4c4f6d915724..fd62dc587d77 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 +20241205,8770,9240,9390,8700,1041315,9315222600,00,0.00,N,5,-470, 20241204,9240,9140,9950,9010,2494959,23470770750,00,0.00,N,5,-300, 20241203,9540,8500,9560,8500,2949860,27440274610,00,0.00,N,2,930, 20241202,8610,8390,9690,8350,3071392,27876214770,00,0.00,N,2,310, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index b2d1ff352452..905c517843c2 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 +20241205,5030,5120,5120,5000,105289,531570760,00,0.00,N,3,0, 20241204,5030,4985,5140,4980,141086,712104830,00,0.00,N,5,-70, 20241203,5100,5160,5170,5030,178363,910238710,00,0.00,N,5,-30, 20241202,5130,5340,5440,4975,311441,1602882480,00,0.00,N,5,-290, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index f20add3de853..48bab9f5adaf 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 +20241205,2825,2845,3350,2780,11893753,36101038805,00,0.00,N,5,-260, 20241204,3085,2370,3085,2360,14619888,41171520430,00,0.00,N,1,710, 20241203,2375,2300,2380,2300,99065,230355390,00,0.00,N,2,25, 20241202,2350,2355,2370,2285,77562,180338385,00,0.00,N,5,-5, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 56141eabd188..ed278e4302d5 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 +20241205,4195,4235,4240,4140,68935,288442965,00,0.00,N,5,-40, 20241204,4235,4235,4330,4180,116897,495702610,00,0.00,N,5,-145, 20241203,4380,4085,4530,4085,497877,2166299665,00,0.00,N,2,260, 20241202,4120,4250,4330,4120,95389,397221710,00,0.00,N,5,-130, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 0c81e3ce4bf1..73968312b883 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 +20241205,315,316,318,311,102945,32381279,00,0.00,N,5,-1, 20241204,316,325,335,313,420848,133477553,00,0.00,N,5,-8, 20241203,324,329,333,319,335840,108912688,00,0.00,N,5,-3, 20241202,327,335,354,326,231422,76847742,00,0.00,N,5,-13, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 8c51a4b08f91..005e9faab4fc 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 +20241205,7550,7530,7660,7490,27065,204301270,00,0.00,N,5,-30, 20241204,7580,7400,7660,7400,36031,270378590,00,0.00,N,2,10, 20241203,7570,7330,7620,7330,4923,36808060,00,0.00,N,2,70, 20241202,7500,7710,7710,7430,8219,61652340,00,0.00,N,5,-170, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index e5116f00b7a4..1888586f30ec 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 +20241205,18630,18600,22350,17170,2499648,49767849360,00,0.00,N,5,-180, 20241204,18810,18810,18810,17410,1220547,22561208920,00,0.00,N,1,4340, 20241203,14470,14380,14560,14300,18461,266151850,00,0.00,N,5,-20, 20241202,14490,14470,14550,14370,13921,201468600,00,0.00,N,2,20, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index a9a0229c2ebd..4bff17ea90a5 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 +20241205,1349,1381,1388,1349,974680,1329521727,00,0.00,N,5,-32, 20241204,1381,1381,1440,1367,1828514,2536448764,00,0.00,N,5,-28, 20241203,1409,1391,1413,1386,998987,1402040746,00,0.00,N,2,9, 20241202,1400,1394,1430,1384,1030127,1441996770,00,0.00,N,2,19, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 62a1f9eeaaa9..d682b21acf59 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 +20241205,2040,2085,2085,2030,45061,92344410,00,0.00,N,5,-45, 20241204,2085,2010,2090,2010,68554,140062125,00,0.00,N,3,0, 20241203,2085,2000,2095,2000,44143,91054285,00,0.00,N,2,55, 20241202,2030,2050,2095,2030,66424,137176860,00,0.00,N,5,-20, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index eb3c10995596..65e8573029d0 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 +20241205,4250,4365,4370,4155,253622,1075482710,00,0.00,N,5,-120, 20241204,4370,4345,4480,4295,394971,1717815970,00,0.00,N,5,-110, 20241203,4480,4280,4510,4280,307404,1362439640,00,0.00,N,2,200, 20241202,4280,4415,4485,4280,348808,1527411550,00,0.00,N,5,-155, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 5a6e1e43feec..6037aa62c4a8 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241205,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20241204,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241203,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241202,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20241129,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 85dfed5cdb60..9da259636b7e 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 +20241205,57400,58800,59700,57100,274423,15956195100,00,0.00,N,5,-300, 20241204,57700,66200,67400,57400,1033278,62219517100,00,0.00,N,5,-10800, 20241203,68500,68000,68900,67600,79876,5472310000,00,0.00,N,2,1000, 20241202,67500,68600,69000,67300,77474,5258032500,00,0.00,N,5,-500, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 6e908c782b58..15db765f58fd 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 +20241205,3200,3020,3275,3010,74814,235421370,00,0.00,N,2,190, 20241204,3010,3030,3155,2980,36359,109845530,00,0.00,N,5,-80, 20241203,3090,2945,3120,2945,38187,116373635,00,0.00,N,2,145, 20241202,2945,3085,3100,2945,46927,141872200,00,0.00,N,5,-145, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index a2eae04950e3..2965370b14aa 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 +20241205,1221,1225,1237,1201,86824,105652355,00,0.00,N,5,-4, 20241204,1225,1269,1269,1216,161229,198740409,00,0.00,N,5,-52, 20241203,1277,1300,1300,1270,172863,220676948,00,0.00,N,5,-2, 20241202,1279,1287,1307,1270,170430,218609886,00,0.00,N,5,-8, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index bf7a574a064e..ea2abebb1564 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 +20241205,6650,6730,6780,6550,27721,184144730,00,0.00,N,5,-80, 20241204,6730,6930,6930,6680,32714,222243920,00,0.00,N,5,-200, 20241203,6930,6920,6980,6850,14677,101163900,00,0.00,N,2,10, 20241202,6920,6980,7000,6790,24207,166505840,00,0.00,N,2,40, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index dd62e41bd3bc..97870ed075f1 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 +20241205,1571,1528,1637,1506,64372,102003581,00,0.00,N,2,29, 20241204,1542,1503,1557,1485,31504,47566181,00,0.00,N,2,13, 20241203,1529,1519,1568,1519,30936,47913585,00,0.00,N,2,10, 20241202,1519,1612,1615,1519,32690,50857046,00,0.00,N,5,-93, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index e1a303f4f6ac..99fa6ce66ca7 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 +20241205,860,853,876,843,57533,49085161,00,0.00,N,2,7, 20241204,853,876,878,832,81443,69439866,00,0.00,N,5,-25, 20241203,878,865,891,865,36310,31929127,00,0.00,N,2,4, 20241202,874,886,889,874,52178,45907509,00,0.00,N,5,-21, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 4c1676749ca8..623de48e0e34 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,3295,3395,3590,3295,172,579380,00,0.00,N,5,-100, 20241204,3395,3395,3395,3395,2,6790,00,0.00,N,2,95, 20241203,3300,3385,3385,3100,318,1012685,00,0.00,N,5,-85, 20241202,3385,3385,3385,3385,1,3385,00,0.00,N,2,195, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 31bb5cd1f0af..1416dd26d7cb 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 +20241205,17420,17840,17840,17150,499804,8729107440,00,0.00,N,5,-80, 20241204,17500,17500,18250,17440,783153,13857351340,00,0.00,N,5,-620, 20241203,18120,17500,18450,17480,967950,17563202480,00,0.00,N,2,620, 20241202,17500,17490,17900,16920,675411,11820253790,00,0.00,N,2,200, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index cbcc220ef645..88d9cdfab9d6 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 +20241205,3255,3330,3345,3195,661346,2156470875,00,0.00,N,5,-75, 20241204,3330,3370,3440,3290,544108,1816967965,00,0.00,N,5,-120, 20241203,3450,3350,3455,3350,368128,1259827765,00,0.00,N,2,80, 20241202,3370,3520,3575,3370,759848,2623055530,00,0.00,N,5,-190, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 482a56ae70cb..8db8f16160af 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 +20241205,952,983,987,951,70428,68345409,00,0.00,N,5,-31, 20241204,983,1004,1015,981,94591,94183322,00,0.00,N,5,-33, 20241203,1016,1004,1029,1004,70989,71860676,00,0.00,N,2,2, 20241202,1014,1044,1044,980,65825,67406017,00,0.00,N,5,-30, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 1d8f81a13a70..b90132cd20f4 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 +20241205,12900,12950,13040,12610,67437,867430630,00,0.00,N,5,-40, 20241204,12940,12900,13200,12700,114463,1472727010,00,0.00,N,5,-370, 20241203,13310,12760,13390,12760,123125,1620966310,00,0.00,N,2,510, 20241202,12800,12940,13200,12580,123755,1586335330,00,0.00,N,5,-60, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index f6302d035e7a..9d4b9257b53b 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 +20241205,12030,13730,14100,11820,1466270,18822319120,00,0.00,N,5,-2930, 20241204,14960,13500,15000,12560,2917756,41298949660,00,0.00,N,2,3420, 20241203,11540,11600,11600,11220,22793,260065580,00,0.00,N,5,-110, 20241202,11650,11490,11670,11110,28623,323603350,00,0.00,N,3,0, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index ff1046339375..b4ff7a6e9f5d 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 +20241205,4810,4900,4900,4805,18115,87475930,00,0.00,N,5,-90, 20241204,4900,4935,4960,4830,29779,145776375,00,0.00,N,5,-85, 20241203,4985,4815,4990,4815,37628,184781220,00,0.00,N,2,170, 20241202,4815,4825,4880,4815,6855,33183480,00,0.00,N,5,-10, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index db4aa23e4aed..59bfad45848f 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 +20241205,4035,4055,4070,4035,8056,32596445,00,0.00,N,5,-15, 20241204,4050,4110,4135,4030,10518,42562040,00,0.00,N,5,-100, 20241203,4150,4145,4350,4100,8184,34036915,00,0.00,N,2,50, 20241202,4100,4180,4230,4100,10799,44829920,00,0.00,N,5,-110, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index dc6dee94c626..67e062fb5b51 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 +20241205,1994,2035,2060,1990,74780,150398368,00,0.00,N,5,-46, 20241204,2040,2050,2060,2000,101025,203913760,00,0.00,N,5,-25, 20241203,2065,2030,2065,2020,27820,56782655,00,0.00,N,2,50, 20241202,2015,2025,2080,2010,29064,58896440,00,0.00,N,5,-10, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 44f34ff962be..da9f7f046cf5 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 +20241205,5540,5510,5540,5310,433267,2362452320,00,0.00,N,2,140, 20241204,5400,5480,5630,5310,581049,3166474380,00,0.00,N,5,-270, 20241203,5670,5480,5700,5480,403865,2267943210,00,0.00,N,2,180, 20241202,5490,5500,5590,5410,290415,1588709410,00,0.00,N,2,100, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 9ff815feed65..4be38c4e887a 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 +20241205,3385,3400,3495,3355,191142,652706945,00,0.00,N,2,15, 20241204,3370,3210,3600,3210,349384,1195325270,00,0.00,N,2,65, 20241203,3305,3220,3445,3220,114637,379713350,00,0.00,N,2,20, 20241202,3285,3410,3455,3285,40212,134928380,00,0.00,N,5,-115, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index f5c39522ffba..233af2d3f55e 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 +20241205,4065,4150,4150,4010,139612,571481470,00,0.00,N,5,-80, 20241204,4145,4155,4175,4100,160373,661907870,00,0.00,N,5,-70, 20241203,4215,4180,4220,4110,140196,584908695,00,0.00,N,5,-5, 20241202,4220,4300,4300,4145,331959,1402453465,00,0.00,N,2,5, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index c21ba453d425..c89351030a71 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 +20241205,3730,3690,3740,3620,2753,10150765,00,0.00,N,2,50, 20241204,3680,3630,3690,3535,11208,40161945,00,0.00,N,2,50, 20241203,3630,3665,3665,3435,8623,30899690,00,0.00,N,5,-35, 20241202,3665,3600,3775,3600,3652,13390435,00,0.00,N,3,0, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index aed508bb807a..d7a3af08ea03 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 +20241205,5030,5180,5180,5030,58795,299457380,00,0.00,N,5,-150, 20241204,5180,5270,5320,5100,70108,362390450,00,0.00,N,5,-190, 20241203,5370,5210,5370,5210,45826,242424520,00,0.00,N,2,160, 20241202,5210,5330,5370,5200,47484,250750560,00,0.00,N,5,-110, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 3da8db5d6182..772ec7ef2b8a 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 +20241205,6680,6670,6790,6670,17181,115176810,00,0.00,N,5,-120, 20241204,6800,6830,6830,6660,19598,131615450,00,0.00,N,5,-80, 20241203,6880,6950,6950,6820,13893,95736060,00,0.00,N,5,-70, 20241202,6950,7010,7070,6800,10552,72885630,00,0.00,N,5,-60, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 954d3bb65717..20852d549845 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 +20241205,23250,21150,23650,20750,123046,2800769050,00,0.00,N,2,2100, 20241204,21150,21700,22300,21050,71288,1530105600,00,0.00,N,5,-1150, 20241203,22300,22450,22750,22250,66733,1500895650,00,0.00,N,5,-200, 20241202,22500,23100,23400,22150,38378,869523950,00,0.00,N,5,-300, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index b757c66478d2..20a305df2f7b 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 +20241205,6150,6150,6210,6110,623,3826780,00,0.00,N,3,0, 20241204,6150,6070,6200,6000,2202,13358230,00,0.00,N,5,-40, 20241203,6190,6200,6200,6180,1894,11741770,00,0.00,N,5,-10, 20241202,6200,6140,6240,6120,544,3351780,00,0.00,N,2,50, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 1cc0f42149f9..4f90164bc0d2 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 +20241205,17500,16970,17740,16500,539945,9302437040,00,0.00,N,2,530, 20241204,16970,17400,17750,16700,509715,8729717900,00,0.00,N,5,-1110, 20241203,18080,17710,18170,17690,288551,5190827290,00,0.00,N,2,280, 20241202,17800,18230,18540,17780,562550,10211952850,00,0.00,N,5,-430, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 7aa58040b4bb..e82143971d62 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 +20241205,3995,4100,4105,3940,189228,760541295,00,0.00,N,5,-185, 20241204,4180,3830,4360,3830,668219,2784200035,00,0.00,N,2,265, 20241203,3915,3830,3940,3830,41101,159922305,00,0.00,N,2,55, 20241202,3860,3955,3970,3820,61499,239344060,00,0.00,N,5,-95, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 44a5f2f8499d..f8f21b20e6b2 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 +20241205,60600,63000,63000,60200,121686,7417889100,00,0.00,N,5,-4700, 20241204,65300,62800,67700,61300,523999,34022168200,00,0.00,N,2,4600, 20241203,60700,61500,61500,60600,14927,907626700,00,0.00,N,5,-500, 20241202,61200,60600,61200,59800,21987,1335423300,00,0.00,N,2,1500, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index c14f6de950ca..10ee63522576 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 +20241205,693,724,724,693,311206,218604547,00,0.00,N,5,-25, 20241204,718,699,728,698,449227,319454485,00,0.00,N,5,-3, 20241203,721,717,735,717,267009,194791072,00,0.00,N,2,4, 20241202,717,727,737,710,348619,251764136,00,0.00,N,5,-10, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 13b269747735..f526a73086d6 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 +20241205,3340,3510,3510,3330,132969,448502130,00,0.00,N,5,-160, 20241204,3500,3520,3575,3465,189435,662884650,00,0.00,N,5,-80, 20241203,3580,3525,3600,3525,45865,163987515,00,0.00,N,2,10, 20241202,3570,3570,3585,3520,68085,240901395,00,0.00,N,2,5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1621877d5759..be5fda82e0ac 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 +20241205,4980,5060,5130,4910,90589,452279180,00,0.00,N,5,-80, 20241204,5060,4900,5070,4800,181670,900708595,00,0.00,N,2,125, 20241203,4935,4835,4935,4835,40907,200251645,00,0.00,N,2,60, 20241202,4875,4980,5000,4850,64838,319299375,00,0.00,N,5,-105, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index b13289075bf6..87b609daa06b 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 +20241205,7190,7270,7270,7190,9351,67565870,00,0.00,N,5,-80, 20241204,7270,7260,7300,7070,40676,294260680,00,0.00,N,5,-90, 20241203,7360,7430,7430,7340,6610,48787910,00,0.00,N,5,-60, 20241202,7420,7360,7420,7280,17828,131390330,00,0.00,N,2,60, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index d22005f60434..6c157d8f58be 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 +20241205,698,730,745,698,101970,73206363,00,0.00,N,5,-39, 20241204,737,730,774,730,87849,65782659,00,0.00,N,5,-33, 20241203,770,755,780,745,28908,22082631,00,0.00,N,2,9, 20241202,761,769,786,755,44934,34616861,00,0.00,N,5,-21, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 2c28a6cd978d..115d27eaf47a 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 +20241205,318,323,329,318,135121,43508093,00,0.00,N,5,-5, 20241204,323,323,329,317,257599,83009063,00,0.00,N,5,-7, 20241203,330,328,342,328,143117,47643127,00,0.00,N,5,-2, 20241202,332,326,342,326,266611,89643735,00,0.00,N,3,0, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index a131cf6ef199..77d2fe34708e 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 +20241205,4410,4670,4675,4410,160440,722021535,00,0.00,N,5,-250, 20241204,4660,4690,4775,4440,285077,1304060995,00,0.00,N,5,-170, 20241203,4830,4710,4830,4710,65868,314626185,00,0.00,N,2,50, 20241202,4780,4995,5020,4780,74218,359274995,00,0.00,N,5,-215, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 1ea1f2bf9f3e..dd539420157f 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 +20241205,449,443,452,429,254906,110460320,00,0.00,N,2,4, 20241204,445,441,450,433,211067,92678517,00,0.00,N,5,-7, 20241203,452,446,460,446,45340,20527040,00,0.00,N,2,6, 20241202,446,437,450,437,122472,54374900,00,0.00,N,2,9, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 794e5e960b5b..0e921545130c 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 +20241205,459,458,462,448,32945,15064207,00,0.00,N,2,4, 20241204,455,443,455,440,125279,56154836,00,0.00,N,2,12, 20241203,443,449,458,442,85306,38338902,00,0.00,N,5,-15, 20241202,458,453,460,448,20763,9417919,00,0.00,N,5,-2, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 89a5d4290ba2..fc5cdea78951 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 +20241205,3210,3250,3280,3210,3081,9937425,00,0.00,N,5,-40, 20241204,3250,3270,3285,3200,3416,11059635,00,0.00,N,5,-60, 20241203,3310,3310,3340,3285,10032,33182040,00,0.00,N,3,0, 20241202,3310,3365,3400,3310,4398,14732745,00,0.00,N,5,-90, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 2e4fdda84447..8ff028ce81be 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 +20241205,10950,11340,11440,10950,61139,685499640,00,0.00,N,5,-380, 20241204,11330,11050,11550,10900,104642,1176509630,00,0.00,N,5,-250, 20241203,11580,10910,11600,10910,86098,979673240,00,0.00,N,2,580, 20241202,11000,11350,11500,11000,56619,630897150,00,0.00,N,5,-340, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 2dfda977afbe..105bad601ae1 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 +20241205,3865,3995,4000,3850,112052,435960920,00,0.00,N,5,-95, 20241204,3960,4010,4090,3920,246624,981507865,00,0.00,N,5,-175, 20241203,4135,4115,4155,4080,104800,430660965,00,0.00,N,2,45, 20241202,4090,4390,4390,4065,176310,733061695,00,0.00,N,5,-195, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 6b477f7c4f64..13341d7fe914 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 +20241205,5710,5660,5840,5650,25519,147074250,00,0.00,N,2,50, 20241204,5660,5510,5800,5510,36792,207359220,00,0.00,N,5,-140, 20241203,5800,5580,5840,5570,21975,125871990,00,0.00,N,2,190, 20241202,5610,5700,5820,5600,45345,258643810,00,0.00,N,5,-90, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 40e21ba2907e..5e5896eb7291 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,158,158,158,158,0,0,00,0.00,Y,3,0, +20241205,158,158,158,158,0,0,00,0.00,Y,3,0, +20241204,158,158,158,158,0,0,00,0.00,Y,0,0, 20241203,158,158,158,158,0,0,00,0.00,Y,0,0, 20241202,158,158,158,158,0,0,00,0.00,Y,0,0, 20241129,158,158,158,158,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 9d51cc70ed43..3cb58162132e 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 +20241205,6690,6810,6880,6690,68106,459416400,00,0.00,N,5,-150, 20241204,6840,6850,7020,6780,68385,469505950,00,0.00,N,5,-190, 20241203,7030,6850,7050,6850,27159,189328980,00,0.00,N,2,170, 20241202,6860,6980,7030,6860,51602,356394900,00,0.00,N,5,-120, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 85c9753be155..168c148639a4 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 +20241205,4970,5020,5080,4900,83751,416871665,00,0.00,N,5,-80, 20241204,5050,4975,5220,4895,108545,546912920,00,0.00,N,3,0, 20241203,5050,4590,5130,4540,337281,1670641065,00,0.00,N,2,460, 20241202,4590,4500,4870,4480,174290,814422470,00,0.00,N,2,100, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 46e3e0a9f7e3..44db0e9f56c4 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 +20241205,9020,9080,9130,9020,2546,23068910,00,0.00,N,5,-20, 20241204,9040,8950,9440,8950,3998,36322080,00,0.00,N,2,70, 20241203,8970,9000,9060,8960,131,1178220,00,0.00,N,3,0, 20241202,8970,9040,9130,8960,2238,20197940,00,0.00,N,5,-50, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index f9e5d64dc076..daa4f80a675e 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 +20241205,2795,2775,2860,2695,300210,833184745,00,0.00,N,2,30, 20241204,2765,2765,2875,2715,367806,1024233025,00,0.00,N,5,-110, 20241203,2875,2880,2980,2845,266442,772018795,00,0.00,N,5,-10, 20241202,2885,3025,3110,2835,911380,2741371825,00,0.00,N,5,-90, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 115b583e771a..78dba1fc79cc 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 +20241205,22450,23250,23250,22100,20298,458339850,00,0.00,N,5,-400, 20241204,22850,22550,23650,22500,33382,770255900,00,0.00,N,5,-850, 20241203,23700,23200,24050,23200,10006,236015900,00,0.00,N,2,200, 20241202,23500,24450,24450,23300,16603,394236200,00,0.00,N,5,-500, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index f84ece0c69fc..6f8339c35597 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 +20241205,678,703,710,674,119355,82360441,00,0.00,N,5,-19, 20241204,697,683,699,679,90663,62220322,00,0.00,N,5,-3, 20241203,700,693,701,692,139933,97578965,00,0.00,N,2,5, 20241202,695,720,720,695,100770,70937043,00,0.00,N,5,-26, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 809fd72a4af7..287b96015f12 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 +20241205,17960,18140,18140,17800,40625,729214680,00,0.00,N,5,-180, 20241204,18140,18250,18510,17970,63729,1157595440,00,0.00,N,5,-450, 20241203,18590,17820,18620,17820,110852,2035585940,00,0.00,N,2,770, 20241202,17820,18440,18450,17820,110294,1979843540,00,0.00,N,5,-520, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 17f0d941fba2..782fb21d5579 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 +20241205,13160,13210,13340,12950,7989,104217090,00,0.00,N,5,-170, 20241204,13330,13500,13600,13090,13944,185499280,00,0.00,N,5,-450, 20241203,13780,13540,14200,13540,8855,121159940,00,0.00,N,2,240, 20241202,13540,13830,14020,13450,11375,156245680,00,0.00,N,5,-290, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 769031d92e6f..d76842f0ee6e 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 +20241205,49800,52000,52200,49600,2698547,135458072350,00,0.00,N,5,-2900, 20241204,52700,55300,55500,51900,2898181,154184911100,00,0.00,N,5,-3700, 20241203,56400,54700,56600,54600,1655612,92587439500,00,0.00,N,2,2500, 20241202,53900,53900,54400,53000,1217342,65627364507,00,0.00,N,2,900, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index dac3c0beccc2..8d674c551779 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 +20241205,5960,6170,6350,5880,414912,2503486420,00,0.00,N,5,-210, 20241204,6170,6480,6570,6110,504219,3171279770,00,0.00,N,5,-540, 20241203,6710,6680,6810,6580,200107,1339996950,00,0.00,N,2,30, 20241202,6680,6820,6920,6560,289042,1930901530,00,0.00,N,5,-100, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index d3edb925ebc3..a11c401a42bf 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 +20241205,1070,1063,1083,1047,263540,279742664,00,0.00,N,5,-11, 20241204,1081,1071,1114,1071,229054,249239200,00,0.00,N,5,-34, 20241203,1115,1121,1140,1091,542195,598302630,00,0.00,N,5,-14, 20241202,1129,1141,1176,1123,368205,417161541,00,0.00,N,5,-21, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index e326655f0869..98463211b560 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 +20241205,20250,20350,20550,19970,74215,1504382610,00,0.00,N,5,-300, 20241204,20550,20450,20800,19960,62808,1284566710,00,0.00,N,2,50, 20241203,20500,21150,21350,20200,249807,5174500700,00,0.00,N,5,-850, 20241202,21350,21500,21550,20850,100903,2140158450,00,0.00,N,2,50, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index eb8740cf4bb1..9b41396d7b79 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 +20241205,4385,4370,4395,4330,9768,42583900,00,0.00,N,5,-20, 20241204,4405,4510,4515,4330,14874,65535280,00,0.00,N,5,-155, 20241203,4560,4530,4695,4530,12609,57610150,00,0.00,N,5,-15, 20241202,4575,4530,4685,4530,18975,87258690,00,0.00,N,2,55, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index e1f70edfa98f..b8d2dddd8bbd 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 +20241205,1501,1505,1506,1486,23411,35040750,00,0.00,N,5,-4, 20241204,1505,1508,1534,1490,85403,128014205,00,0.00,N,5,-34, 20241203,1539,1540,1547,1513,50706,77262314,00,0.00,N,5,-1, 20241202,1540,1523,1656,1519,133505,210298009,00,0.00,N,2,13, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 86343cbf013a..491a5c670beb 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 +20241205,737,732,775,730,6879,5056286,00,0.00,N,5,-3, 20241204,740,747,775,733,12886,9532342,00,0.00,N,5,-7, 20241203,747,761,775,725,11549,8572432,00,0.00,N,5,-14, 20241202,761,752,775,740,7405,5592791,00,0.00,N,2,1, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index 54eb2192826c..0e0d1cf222f9 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 +20241205,3480,3600,3650,3480,281365,1001236685,00,0.00,N,5,-215, 20241204,3695,3480,3740,3460,952781,3437736325,00,0.00,N,2,235, 20241203,3460,3395,3930,3380,5021552,18630214450,00,0.00,N,2,105, 20241202,3355,3390,3465,3350,84388,286735300,00,0.00,N,5,-15, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index 0d6cc309440d..0c39697d3874 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 +20241205,45300,45800,46000,45000,12784,579475250,00,0.00,N,5,-650, 20241204,45950,45150,46000,45150,13279,605578350,00,0.00,N,2,50, 20241203,45900,44750,46350,44750,19105,876680050,00,0.00,N,2,1100, 20241202,44800,45150,45350,44700,12387,557796100,00,0.00,N,5,-350, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 9a6d8506c8d2..efc3d21b634a 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 +20241205,731,699,759,699,1406255,1032996554,00,0.00,N,2,32, 20241204,699,676,769,666,2306082,1664334531,00,0.00,N,2,12, 20241203,687,671,691,671,156434,107148547,00,0.00,N,2,10, 20241202,677,695,701,677,264618,181085661,00,0.00,N,5,-23, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 2265a464ec16..21667c13e463 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 +20241205,1390,1240,1510,1153,20296048,28356738703,00,0.00,N,2,223, 20241204,1167,1155,1236,1138,1135282,1330041453,00,0.00,N,5,-58, 20241203,1225,1205,1232,1200,630364,766693138,00,0.00,N,3,0, 20241202,1225,1257,1381,1205,3732864,4812938100,00,0.00,N,2,20, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index fe4e738d3952..3718cc256cef 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241205,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20241204,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241203,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241202,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20241129,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 49c2fb6d2cf9..68657112efa3 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 +20241205,2075,2115,2160,2050,68829,143628915,00,0.00,N,5,-35, 20241204,2110,2170,2250,2105,118271,254166545,00,0.00,N,5,-130, 20241203,2240,2160,2240,2160,44292,97268910,00,0.00,N,2,60, 20241202,2180,2210,2220,2075,94592,203251835,00,0.00,N,5,-25, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 45e5ef48296a..b9d27ffc8bd8 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 +20241205,773,790,806,770,1078001,841356159,00,0.00,N,5,-17, 20241204,790,756,895,755,8038268,6800328802,00,0.00,N,2,28, 20241203,762,767,771,762,79415,60747113,00,0.00,N,5,-2, 20241202,764,771,773,757,81222,62110641,00,0.00,N,5,-7, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 192af3047eae..21c979f304c9 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 +20241205,28800,29650,29900,28800,22874,666778950,00,0.00,N,5,-1100, 20241204,29900,29450,30900,29200,28876,855550850,00,0.00,N,5,-500, 20241203,30400,30200,30500,29950,8532,257847500,00,0.00,N,2,200, 20241202,30200,30500,30850,29750,17132,518152800,00,0.00,N,5,-300, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index d7aec35b90a8..6cc41344172a 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 +20241205,1828,1842,1852,1780,11521,20911503,00,0.00,N,5,-17, 20241204,1845,1852,1880,1831,15992,29512299,00,0.00,N,5,-7, 20241203,1852,1895,1913,1846,26179,49073884,00,0.00,N,5,-43, 20241202,1895,1887,1955,1887,9729,18626154,00,0.00,N,2,8, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index b001409eba89..8f63ffd2cc20 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 +20241205,161600,157600,163900,153700,93515,14959439600,00,0.00,N,2,3500, 20241204,158100,152300,159000,151400,70453,11031357800,00,0.00,N,2,800, 20241203,157300,154400,159100,153400,71156,11166080100,00,0.00,N,2,3000, 20241202,154300,156200,158900,154000,55222,8600259300,00,0.00,N,3,0, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index e205147d1916..71c5988cec38 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 +20241205,20250,20650,20800,20100,145119,2950620450,00,0.00,N,5,-350, 20241204,20600,20600,21150,20300,278279,5738391850,00,0.00,N,5,-900, 20241203,21500,21350,21650,21300,150849,3236329850,00,0.00,N,2,50, 20241202,21450,22900,23050,21450,274640,6047680900,00,0.00,N,5,-1300, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index ff9427a0fdbe..c8b0edae60c3 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 +20241205,5370,5610,5650,5310,252922,1363435090,00,0.00,N,5,-330, 20241204,5700,5270,5710,5180,639674,3539474260,00,0.00,N,2,320, 20241203,5380,5360,5450,5350,101173,544246460,00,0.00,N,2,30, 20241202,5350,5410,5510,5260,172958,934414720,00,0.00,N,5,-60, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 5fb3d8ab484e..8a1da02a0dee 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 +20241205,96500,96600,98900,96500,99,9637500,00,0.00,N,5,-100, 20241204,96600,96600,99100,96600,198,19285500,00,0.00,N,5,-2200, 20241203,98800,98700,99700,98700,43,4263600,00,0.00,N,5,-800, 20241202,99600,100400,103000,98100,108,10695400,00,0.00,N,5,-800, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 9938c8f14b5d..c00af88b644f 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 +20241205,2900,3015,3045,2875,342014,995324245,00,0.00,N,5,-105, 20241204,3005,2985,3070,2935,381776,1145077875,00,0.00,N,5,-105, 20241203,3110,3270,3350,3035,814519,2552343750,00,0.00,N,5,-190, 20241202,3300,3400,3425,3290,201755,671710070,00,0.00,N,5,-100, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 27548f036fef..3de62e114a1f 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 +20241205,1794,1848,1853,1794,796938,1438939741,00,0.00,N,5,-49, 20241204,1843,1865,1885,1813,566657,1043484298,00,0.00,N,5,-51, 20241203,1894,1866,1898,1866,190614,359501131,00,0.00,N,2,11, 20241202,1883,1910,1926,1878,451038,851989214,00,0.00,N,5,-23, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 6cd36bd32e1e..e680a3351756 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 +20241205,2705,2780,2800,2690,384630,1045685090,00,0.00,N,5,-55, 20241204,2760,2810,2870,2735,642921,1792433525,00,0.00,N,5,-145, 20241203,2905,2900,2925,2865,318698,922836535,00,0.00,N,2,25, 20241202,2880,3005,3005,2850,749648,2180607290,00,0.00,N,5,-5, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index b9798d4d53bd..96890adbb63a 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 +20241205,2640,2660,2670,2630,122104,322214320,00,0.00,N,5,-5, 20241204,2645,2650,2685,2620,240848,638120120,00,0.00,N,5,-65, 20241203,2710,2675,2720,2675,144281,390432005,00,0.00,N,2,15, 20241202,2695,2715,2750,2690,275796,747066435,00,0.00,N,2,10, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 65ab7753176c..ac7aed61953f 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 +20241205,67700,63300,68100,60700,286810,18519461600,00,0.00,N,2,4600, 20241204,63100,64500,65200,62000,245500,15495266900,00,0.00,N,5,-3000, 20241203,66100,67700,68400,64600,183324,12165368900,00,0.00,N,5,-900, 20241202,67000,70000,72000,66400,135803,9384103500,00,0.00,N,5,-3200, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 22956b7bae86..17d9824f7c94 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 +20241205,7670,7670,7850,7500,120040,924551070,00,0.00,N,2,20, 20241204,7650,7600,7800,7530,217936,1663664320,00,0.00,N,5,-240, 20241203,7890,7580,7910,7580,105152,821440530,00,0.00,N,2,270, 20241202,7620,7940,7990,7590,195239,1503704780,00,0.00,N,5,-290, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 299124fd79e4..f3549adac262 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 +20241205,4700,4780,4800,4610,12204,57308695,00,0.00,N,3,0, 20241204,4700,4705,4780,4590,27430,128353780,00,0.00,N,5,-5, 20241203,4705,4790,4790,4650,9467,44607790,00,0.00,N,2,5, 20241202,4700,4700,4795,4600,17054,79944930,00,0.00,N,3,0, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 49fa321ffce8..d6aebb03819f 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 +20241205,6550,6530,6670,6330,24588,160220130,00,0.00,N,2,20, 20241204,6530,6570,6690,6330,71237,457663600,00,0.00,N,5,-200, 20241203,6730,6740,6750,6630,39177,262008390,00,0.00,N,3,0, 20241202,6730,6850,6910,6560,51200,341196710,00,0.00,N,5,-120, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 26a1efedbcd3..aa26aba2c126 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 +20241205,3465,3450,3515,3380,140523,485164600,00,0.00,N,2,35, 20241204,3430,3395,3525,3375,201745,691315190,00,0.00,N,5,-65, 20241203,3495,3380,3840,3380,1803911,6550048605,00,0.00,N,2,115, 20241202,3380,3575,3585,3350,316977,1085539050,00,0.00,N,5,-190, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 3a04215ad077..c04dc7c94d7f 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 +20241205,5500,5020,5560,4875,339850,1813696100,00,0.00,N,2,565, 20241204,4935,4990,4990,4700,114442,558318700,00,0.00,N,5,-115, 20241203,5050,5130,5210,5000,75344,382471900,00,0.00,N,2,20, 20241202,5030,5120,5210,5020,109140,557309470,00,0.00,N,5,-90, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 953338043199..947b2e2e8e15 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 +20241205,4770,4855,4940,4730,85735,411956600,00,0.00,N,5,-115, 20241204,4885,4910,5010,4830,102392,499499870,00,0.00,N,5,-125, 20241203,5010,4955,5040,4955,39897,199484585,00,0.00,N,2,35, 20241202,4975,5190,5270,4970,62868,316961770,00,0.00,N,5,-215, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 6224b02a4612..a754f83a5591 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 +20241205,986,995,1023,980,125602,124471760,00,0.00,N,5,-15, 20241204,1001,1000,1037,960,304063,304628707,00,0.00,N,5,-45, 20241203,1046,1004,1058,980,408778,416187025,00,0.00,N,2,42, 20241202,1004,963,1112,962,1247074,1314916277,00,0.00,N,2,43, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index b837b46efbfd..e51dcd411cad 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,420,411,430,411,30649,12887469,00,0.00,N,5,-1, 20241204,421,426,440,400,87564,36263508,00,0.00,N,5,-6, 20241203,427,425,450,411,96361,41557329,00,0.00,N,2,2, 20241202,425,422,431,418,44814,19070967,00,0.00,N,2,4, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 4e9a29010cfc..453f306b003a 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 +20241205,7610,7800,7820,7570,178008,1362715500,00,0.00,N,5,-220, 20241204,7830,7860,7920,7700,179198,1403565830,00,0.00,N,5,-110, 20241203,7940,7810,7980,7760,130303,1028439130,00,0.00,N,2,120, 20241202,7820,7830,8040,7790,236963,1871705130,00,0.00,N,2,60, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 0e17366f10a6..18492e3417be 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 +20241205,1018,1035,1072,1016,111436,115658653,00,0.00,N,5,-17, 20241204,1035,1031,1047,1020,63428,65271392,00,0.00,N,5,-6, 20241203,1041,1029,1046,1009,140979,143814793,00,0.00,N,2,12, 20241202,1029,1070,1082,1027,152951,161038772,00,0.00,N,5,-47, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index e5eeb8da28d0..fc3c07430459 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 +20241205,6620,6600,6700,6480,120832,795764050,00,0.00,N,5,-30, 20241204,6650,6780,6900,6560,225625,1507976430,00,0.00,N,5,-340, 20241203,6990,6950,7100,6940,81559,573263210,00,0.00,N,2,40, 20241202,6950,7480,7540,6950,262944,1866125490,00,0.00,N,5,-530, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 1a05a64c57b4..175a3dc1a17d 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 +20241205,1862,1888,1916,1851,471186,879595693,00,0.00,N,5,-28, 20241204,1890,1870,1942,1820,444204,840889656,00,0.00,N,5,-55, 20241203,1945,1930,1961,1930,220080,428982765,00,0.00,N,5,-6, 20241202,1951,1993,2005,1945,371274,729124496,00,0.00,N,5,-31, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 85629ad5998c..81df2bd1c5b1 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 +20241205,13900,14240,14470,13710,353763,4993522880,00,0.00,N,5,-250, 20241204,14150,14380,14640,13890,495534,7079424040,00,0.00,N,5,-610, 20241203,14760,14480,15500,14340,2084897,31213653050,00,0.00,N,2,470, 20241202,14290,14310,15630,13560,4797804,70969038500,00,0.00,N,2,790, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index ad203d55648c..238a0a62dfa8 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 +20241205,1335,1361,1361,1296,52794,69548648,00,0.00,N,5,-26, 20241204,1361,1395,1439,1356,21672,30028443,00,0.00,N,5,-34, 20241203,1395,1392,1427,1384,19780,27626312,00,0.00,N,2,3, 20241202,1392,1420,1425,1392,54524,76599360,00,0.00,N,5,-44, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 93bd0517e276..19c206244bf1 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 +20241205,1716,1694,1794,1694,34520,60148108,00,0.00,N,2,22, 20241204,1694,1676,1695,1668,19472,32669593,00,0.00,N,2,7, 20241203,1687,1739,1739,1671,61854,104155477,00,0.00,N,5,-52, 20241202,1739,1757,1757,1702,26438,45566577,00,0.00,N,5,-18, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 9de516698f58..35561d1eec9d 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 +20241205,1394,1395,1400,1362,48257,66710920,00,0.00,N,3,0, 20241204,1394,1354,1480,1348,258687,363079487,00,0.00,N,2,11, 20241203,1383,1389,1398,1380,48147,66792649,00,0.00,N,5,-7, 20241202,1390,1378,1410,1369,47024,65404559,00,0.00,N,5,-15, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 191018ed3cd7..b9a89ace5e77 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,770,760,800,738,1153229,887764648,00,0.00,N,3,0, +20241205,770,770,770,770,0,0,00,0.00,Y,3,0, +20241204,770,760,800,738,1153229,887764648,00,0.00,Y,3,0, 20241203,770,762,773,762,51470,39464360,00,0.00,N,2,3, 20241202,767,780,782,759,89556,69010090,00,0.00,N,3,0, 20241129,767,779,782,760,136493,104863755,00,0.00,N,5,-12, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 11ad830894b7..4ec56f7973b1 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 +20241205,1541,1589,1600,1541,54253,84675444,00,0.00,N,5,-49, 20241204,1590,1529,1615,1529,77811,122337971,00,0.00,N,5,-28, 20241203,1618,1555,1633,1555,62250,99533155,00,0.00,N,2,38, 20241202,1580,1604,1614,1560,55534,88409523,00,0.00,N,5,-25, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index d6e29e2f7eba..149c66bc6ffe 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 +20241205,6700,6690,6790,6550,76378,509199500,00,0.00,N,2,10, 20241204,6690,6800,6920,6650,129643,873579500,00,0.00,N,5,-250, 20241203,6940,6970,7030,6790,58024,400342030,00,0.00,N,2,50, 20241202,6890,6970,7120,6870,111846,780356320,00,0.00,N,5,-80, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 6d3426624e95..15d136477921 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 +20241205,8070,8290,8310,8050,113376,923051800,00,0.00,N,5,-250, 20241204,8320,8400,8490,8250,79713,664886860,00,0.00,N,5,-240, 20241203,8560,8450,8620,8290,51110,433632400,00,0.00,N,2,190, 20241202,8370,8410,8450,8130,92271,766481250,00,0.00,N,2,120, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 764e040a472b..fe9184c8fd78 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 +20241205,6210,6380,6380,6210,8845,55539820,00,0.00,N,5,-170, 20241204,6380,6540,6540,6330,10839,69134170,00,0.00,N,5,-170, 20241203,6550,6460,6550,6450,5308,34451200,00,0.00,N,2,70, 20241202,6480,6630,6660,6470,5709,37247970,00,0.00,N,5,-210, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 265547cfb591..ea898acf2fdb 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 +20241205,1006,1012,1032,1005,42896,43472823,00,0.00,N,5,-24, 20241204,1030,1001,1049,1001,69856,70909647,00,0.00,N,2,7, 20241203,1023,1001,1045,1001,66930,68542417,00,0.00,N,2,11, 20241202,1012,1040,1048,1001,55192,56743602,00,0.00,N,5,-36, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 1314561eb4e3..d4367249b0bf 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 +20241205,35000,34700,35100,34400,9973,347132950,00,0.00,N,2,300, 20241204,34700,33900,34750,33900,14504,499926100,00,0.00,N,2,150, 20241203,34550,34600,34950,34450,5422,187812650,00,0.00,N,5,-50, 20241202,34600,34500,34700,34250,6537,226067050,00,0.00,N,2,100, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 17668aba451e..a448bbb9d226 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 +20241205,3725,3875,3880,3695,128737,488507445,00,0.00,N,5,-165, 20241204,3890,3750,3920,3660,297164,1138174740,00,0.00,N,2,10, 20241203,3880,3610,3890,3605,462767,1763502065,00,0.00,N,2,205, 20241202,3675,3440,3705,3440,560049,2019016570,00,0.00,N,2,245, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index edb37928ce33..17e0d8e8cd73 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 +20241205,1115,1144,1148,1113,382197,428585462,00,0.00,N,5,-28, 20241204,1143,1160,1173,1123,513022,587263945,00,0.00,N,5,-42, 20241203,1185,1168,1187,1164,213119,251073948,00,0.00,N,2,15, 20241202,1170,1180,1189,1160,528162,619420346,00,0.00,N,5,-5, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index bfc0f4566d17..ce0809a6749c 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 +20241205,3420,3480,3485,3395,76817,264558900,00,0.00,N,5,-35, 20241204,3455,3400,3480,3375,87019,296758920,00,0.00,N,5,-25, 20241203,3480,3340,3495,3340,83597,287898035,00,0.00,N,2,120, 20241202,3360,3400,3465,3355,125655,424331915,00,0.00,N,5,-90, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index eabdc937aa48..6d164d61998d 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 +20241205,60700,64500,66700,60600,1325645,84390215200,00,0.00,N,5,-1800, 20241204,62500,60600,62500,58600,921606,56250193600,00,0.00,N,2,100, 20241203,62400,56300,64900,56200,1504209,92202911000,00,0.00,N,2,6900, 20241202,55500,62900,63000,55400,794450,45856980200,00,0.00,N,5,-6000, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 605c53fbe1e9..1c626291bfe6 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 +20241205,1624,1690,1704,1534,314401,508187666,00,0.00,N,2,28, 20241204,1596,1542,1640,1541,125366,198488959,00,0.00,N,5,-20, 20241203,1616,1592,1690,1592,297565,484654906,00,0.00,N,2,26, 20241202,1590,1615,1624,1570,248710,397204716,00,0.00,N,5,-13, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 5d66a5211c11..6104d7766af1 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 +20241205,42500,42200,46200,42150,1314366,58482045350,00,0.00,N,2,1650, 20241204,40850,34200,41450,34150,1358960,52414028350,00,0.00,N,2,6000, 20241203,34850,34200,35600,34200,174606,6082543050,00,0.00,N,2,100, 20241202,34750,35450,37050,33850,739695,26364309850,00,0.00,N,2,2150, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 998488b19e10..7386a23c3236 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 +20241205,21100,21300,21300,20600,23632,493932000,00,0.00,N,5,-50, 20241204,21150,21650,22000,20900,47838,1015261550,00,0.00,N,5,-1050, 20241203,22200,21750,22500,21750,16264,360924100,00,0.00,N,2,450, 20241202,21750,22600,22600,21600,14384,314182450,00,0.00,N,5,-850, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index fcc5857a9992..af18f9569084 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 +20241205,6980,7510,7530,6970,337249,2404645550,00,0.00,N,5,-590, 20241204,7570,7430,7650,7310,280604,2097566190,00,0.00,N,5,-130, 20241203,7700,7430,7800,7410,268177,2042961050,00,0.00,N,2,130, 20241202,7570,8700,8720,7540,1881586,15471859480,00,0.00,N,5,-30, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 9a5312526540..3ce0cb1264cd 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 +20241205,1370,1375,1420,1350,530200,737310364,00,0.00,N,2,3, 20241204,1367,1376,1396,1345,497144,680549044,00,0.00,N,5,-23, 20241203,1390,1390,1421,1365,428529,589507715,00,0.00,N,5,-10, 20241202,1400,1484,1493,1394,542032,776355191,00,0.00,N,5,-40, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index fc1ea4ec2c68..68c95f59ed54 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 +20241205,4675,4730,4780,4655,39059,184283585,00,0.00,N,5,-60, 20241204,4735,4755,4785,4670,59786,283990775,00,0.00,N,5,-70, 20241203,4805,4680,4810,4660,38611,183822885,00,0.00,N,2,115, 20241202,4690,4750,4790,4690,50962,240252925,00,0.00,N,5,-100, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 32877c2e50b6..3a0587f8ff4e 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 +20241205,2010,2020,2025,1999,8082,16203935,00,0.00,N,5,-5, 20241204,2015,2030,2045,2000,17392,35051515,00,0.00,N,5,-25, 20241203,2040,2020,2060,2005,5535,11190825,00,0.00,N,2,20, 20241202,2020,2015,2080,2015,24577,49990557,00,0.00,N,2,5, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 9beeefaf88c7..920c23c59b03 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 +20241205,3290,3260,3390,3110,128110,409267885,00,0.00,N,5,-20, 20241204,3310,3300,3450,3195,136657,456812295,00,0.00,N,5,-160, 20241203,3470,3350,3585,3350,147904,513380870,00,0.00,N,2,90, 20241202,3380,3790,3790,3380,213734,746538585,00,0.00,N,5,-315, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 9d1b2e7e3fdf..6c308eba0ca1 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 +20241205,2480,2500,2515,2445,54033,133483295,00,0.00,N,5,-20, 20241204,2500,2490,2500,2380,117155,285509195,00,0.00,N,5,-15, 20241203,2515,2535,2570,2480,31779,80150005,00,0.00,N,2,30, 20241202,2485,2505,2595,2470,73233,185021230,00,0.00,N,5,-30, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 012b3d8510fd..82fed3e1f0e4 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 +20241205,2920,3000,3245,2890,1597661,4849477710,00,0.00,N,5,-45, 20241204,2965,2995,3005,2830,464050,1378890040,00,0.00,N,5,-85, 20241203,3050,3005,3065,2995,382840,1157323675,00,0.00,N,2,50, 20241202,3000,3080,3120,3000,430676,1320455840,00,0.00,N,5,-15, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 4d8317237140..59118c0002de 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 +20241205,9320,9100,9470,9020,32788,303813440,00,0.00,N,2,170, 20241204,9150,9150,9300,8760,34586,315374170,00,0.00,N,5,-180, 20241203,9330,8760,9390,8760,53021,487906230,00,0.00,N,2,470, 20241202,8860,9270,9350,8860,100069,905118300,00,0.00,N,5,-420, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index a984660ac131..702f4a22f462 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 +20241205,47800,51000,51100,47200,3251109,157016531500,00,0.00,N,5,-3500, 20241204,51300,52200,53400,50400,2299142,118959031000,00,0.00,N,5,-2300, 20241203,53600,50800,54100,50800,1923853,101597231700,00,0.00,N,2,3400, 20241202,50200,50600,51200,49900,1090480,54923205600,00,0.00,N,5,-400, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index ae231a77b1ba..8619d0266dd8 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 +20241205,5260,5250,5370,5180,56055,295195480,00,0.00,N,5,-30, 20241204,5290,5300,5430,5160,126102,665194460,00,0.00,N,5,-190, 20241203,5480,5360,5540,5360,59748,326569500,00,0.00,N,2,70, 20241202,5410,5560,5610,5330,72042,393056000,00,0.00,N,5,-150, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index d510193300d3..ec8fc8a78b87 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 +20241205,1713,1770,1770,1710,24313,41814952,00,0.00,N,5,-28, 20241204,1741,1766,1775,1725,28182,49138105,00,0.00,N,5,-44, 20241203,1785,1796,1796,1760,28374,50639386,00,0.00,N,5,-11, 20241202,1796,1790,1804,1776,36777,65373437,00,0.00,N,5,-34, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index f86c02891969..009a866d3ee3 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 +20241205,18450,19070,19130,17740,189646,3542048660,00,0.00,N,5,-620, 20241204,19070,19350,19590,18970,179652,3444690340,00,0.00,N,5,-780, 20241203,19850,19400,20100,19400,101342,2010707720,00,0.00,N,2,420, 20241202,19430,20150,20300,19340,106272,2082087080,00,0.00,N,5,-530, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index a804ddcf0d9d..4600c0c1c8b3 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 +20241205,69000,68400,69500,68200,29781,2049100800,00,0.00,N,2,200, 20241204,68800,68600,69500,66600,27677,1882656000,00,0.00,N,5,-400, 20241203,69200,68900,69900,68400,41567,2876533300,00,0.00,N,2,400, 20241202,68800,70500,71200,67900,26483,1822988400,00,0.00,N,5,-900, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 0f25ecdc8317..37f8e769c1b4 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 +20241205,1275,1312,1326,1253,818562,1047329700,00,0.00,N,5,-31, 20241204,1306,1385,1395,1303,1294753,1721400977,00,0.00,N,5,-103, 20241203,1409,1390,1437,1360,1932898,2699777475,00,0.00,N,5,-81, 20241202,1490,1503,1510,1435,1728542,2514923785,00,0.00,N,2,36, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 6205c89a01d2..2407f8df605c 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 +20241205,5210,5440,5440,5150,74048,388839710,00,0.00,N,5,-180, 20241204,5390,5410,5660,5380,179115,978579820,00,0.00,N,5,-190, 20241203,5580,5590,5650,5500,56993,317032080,00,0.00,N,5,-10, 20241202,5590,5740,5880,5510,137975,771230110,00,0.00,N,5,-150, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 4364b389a7fa..e122e899be22 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 +20241205,8130,8000,8180,7780,48841,391988090,00,0.00,N,2,140, 20241204,7990,8000,8180,7900,40951,326794070,00,0.00,N,5,-260, 20241203,8250,7910,8430,7910,54126,445210060,00,0.00,N,2,390, 20241202,7860,8310,8380,7860,34765,278910230,00,0.00,N,5,-420, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index a2864403506c..df2add7b7d63 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 +20241205,42100,42400,42650,42050,10925,461212000,00,0.00,N,5,-400, 20241204,42500,41200,42750,41050,18472,780554250,00,0.00,N,2,650, 20241203,41850,41250,41850,41150,12637,524443550,00,0.00,N,2,500, 20241202,41350,41550,42150,41100,5134,213144200,00,0.00,N,3,0, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 6239354a1237..ff120a846d07 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 +20241205,232,239,239,232,71963,16908866,00,0.00,N,5,-8, 20241204,240,236,245,228,155103,36598931,00,0.00,N,2,4, 20241203,236,232,239,226,402962,93342668,00,0.00,N,2,7, 20241202,229,253,258,229,558783,135870701,00,0.00,N,5,-29, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index b7466a747127..10969b90aad7 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 +20241205,4090,4250,4250,4090,29533,122235420,00,0.00,N,5,-140, 20241204,4230,4415,4415,4110,27869,118100910,00,0.00,N,5,-190, 20241203,4420,4480,4575,4400,56245,252798690,00,0.00,N,5,-60, 20241202,4480,4395,4690,4395,56194,254267410,00,0.00,N,2,50, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 0a55a4d3231a..5cfab0910eb3 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,145,145,145,145,0,0,00,0.00,Y,3,0, +20241205,145,145,145,145,0,0,00,0.00,Y,3,0, +20241204,145,145,145,145,0,0,00,0.00,Y,0,0, 20241203,145,145,145,145,0,0,00,0.00,Y,0,0, 20241202,145,145,145,145,0,0,00,0.00,Y,0,0, 20241129,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 061027e9282a..e352f3f4bc5a 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 +20241205,198,188,209,186,1654151,327607859,00,0.00,N,2,9, 20241204,189,190,195,185,400576,76177787,00,0.00,N,5,-5, 20241203,194,194,201,191,538223,104720169,00,0.00,N,3,0, 20241202,194,203,205,189,803634,159188131,00,0.00,N,5,-8, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index d67ce6de53e8..7cf530656328 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 +20241205,73800,77700,78100,71700,497690,36838030000,00,0.00,N,5,-4600, 20241204,78400,74300,78400,74300,652491,50081837600,00,0.00,N,2,900, 20241203,77500,79900,80600,75400,1010805,78845310100,00,0.00,N,2,3600, 20241202,73900,69000,75000,68300,1236192,89910662700,00,0.00,N,2,8500, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index e4719150f41b..49fcfccbe992 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 +20241205,4750,4695,4940,4600,30133,144277530,00,0.00,N,2,80, 20241204,4670,4985,5040,4600,52515,255134955,00,0.00,N,5,-460, 20241203,5130,5170,5180,5040,38261,195438180,00,0.00,N,3,0, 20241202,5130,5230,5750,5030,207083,1119029510,00,0.00,N,5,-160, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index a34ccdb76085..e564816b7a72 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 +20241205,213,213,219,210,245045,52427922,00,0.00,N,5,-2, 20241204,215,221,221,213,250748,54148374,00,0.00,N,5,-4, 20241203,219,216,221,216,191043,41616649,00,0.00,N,2,3, 20241202,216,216,220,213,285320,61661813,00,0.00,N,2,1, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 897df010044f..72a0190c6dea 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 +20241205,1465,1458,1477,1433,257397,375624283,00,0.00,N,2,7, 20241204,1458,1407,1480,1371,229299,328629336,00,0.00,N,2,15, 20241203,1443,1425,1448,1382,146202,209236848,00,0.00,N,2,63, 20241202,1380,1386,1420,1375,128470,179137780,00,0.00,N,5,-6, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index fd615d2aa2b1..d88df801b6ec 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 +20241205,4115,4235,4260,4090,395610,1637078670,00,0.00,N,5,-155, 20241204,4270,4200,4315,4080,1133500,4762021160,00,0.00,N,2,70, 20241203,4200,4140,4225,4115,246941,1030184980,00,0.00,N,2,60, 20241202,4140,4240,4280,4135,376140,1575944455,00,0.00,N,5,-125, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6391d9a1258e..f3402f9d24bf 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 +20241205,1911,1911,1911,1911,1938629,3700037481,00,0.00,N,1,441, 20241204,1470,1470,1470,1470,564954,830482380,00,0.00,N,1,339, 20241203,1131,1122,1133,1107,89020,99862442,00,0.00,N,2,10, 20241202,1121,1100,1150,1100,131859,147597503,00,0.00,N,2,20, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 803a0e5458e3..3f3a08f66562 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 +20241205,7250,7380,7460,7160,43223,313015980,00,0.00,N,5,-160, 20241204,7410,7300,7430,7230,30231,221786090,00,0.00,N,5,-130, 20241203,7540,7270,7580,7270,55765,414813440,00,0.00,N,2,270, 20241202,7270,7410,7470,7190,52830,383127740,00,0.00,N,5,-140, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 19aeec9a9acb..d6fda84a6261 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 +20241205,1296,1311,1311,1295,21812,28351659,00,0.00,N,5,-15, 20241204,1311,1329,1339,1258,69445,90366969,00,0.00,N,5,-18, 20241203,1329,1304,1330,1304,34802,45902621,00,0.00,N,2,15, 20241202,1314,1370,1376,1295,50927,67559374,00,0.00,N,5,-56, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index dd4ac4e395b9..55fa93f8c116 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1440,1499,1535,1438,96547,142998758,00,0.00,N,5,-75, 20241204,1515,1560,1562,1432,162394,241418116,00,0.00,N,5,-47, 20241203,1562,1639,1651,1516,275325,432372612,00,0.00,N,5,-77, 20241202,1639,1900,1900,1584,94007,156212876,00,0.00,N,5,-62, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 4af1b92ade63..28691a8bcc25 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 +20241205,1258,1290,1290,1237,227020,287245880,00,0.00,N,5,-32, 20241204,1290,1250,1294,1235,592679,750779438,00,0.00,N,5,-5, 20241203,1295,1315,1319,1283,437115,566062635,00,0.00,N,5,-20, 20241202,1315,1331,1352,1288,656978,870026401,00,0.00,N,5,-35, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index b9829438b0bd..49e62f6136db 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 +20241205,16680,16000,16700,15950,19083,312854640,00,0.00,N,2,710, 20241204,15970,16000,16450,15620,35403,565556930,00,0.00,N,5,-650, 20241203,16620,16200,16840,16150,24955,410271170,00,0.00,N,2,320, 20241202,16300,16790,17990,16300,66064,1128278770,00,0.00,N,5,-650, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 8f2e682989e4..84aef7bfba25 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 +20241205,13110,13000,13140,12420,56951,744133680,00,0.00,N,2,110, 20241204,13000,13100,13230,12610,17327,223547220,00,0.00,N,5,-230, 20241203,13230,12600,13300,12510,32776,418429550,00,0.00,N,2,670, 20241202,12560,12930,12970,12560,8100,102453850,00,0.00,N,5,-370, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 41a43c66ddf5..eeb8b6d53ec1 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 +20241205,1135,1159,1190,1129,220309,255191551,00,0.00,N,5,-29, 20241204,1164,1198,1198,1133,303440,352683531,00,0.00,N,5,-47, 20241203,1211,1263,1395,1210,1319293,1714713027,00,0.00,N,5,-72, 20241202,1283,1337,1349,1281,271480,354915994,00,0.00,N,5,-66, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index ef94c1464d0e..2c2c5e70d165 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 +20241205,22550,22700,22950,22050,18198,410852300,00,0.00,N,5,-250, 20241204,22800,22600,22900,22350,14636,332798300,00,0.00,N,5,-100, 20241203,22900,22550,23150,22550,30707,706180800,00,0.00,N,2,200, 20241202,22700,22550,22800,22300,26300,596116800,00,0.00,N,2,150, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 2b4c6a6b0610..51e476125c16 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 +20241205,1293,1400,1638,1292,8684262,12870684620,00,0.00,N,2,32, 20241204,1261,1240,1261,1196,1549199,1930854601,00,0.00,N,1,291, 20241203,970,947,979,933,50610,48412980,00,0.00,N,2,17, 20241202,953,991,991,947,54891,52580846,00,0.00,N,5,-38, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 1f0431b93b76..9e29a0b99912 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 +20241205,1980,2030,2045,1980,143239,286376367,00,0.00,N,5,-50, 20241204,2030,2015,2065,2005,198604,402106685,00,0.00,N,5,-45, 20241203,2075,2050,2135,2040,170837,353714985,00,0.00,N,3,0, 20241202,2075,2180,2180,2060,505716,1071315025,00,0.00,N,5,-125, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 209cfc4d8a90..61b267d4debb 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 +20241205,5060,5220,5230,4960,191987,971228500,00,0.00,N,5,-270, 20241204,5330,4875,5330,4875,431800,2238004800,00,0.00,N,2,380, 20241203,4950,4800,4960,4795,41562,202958965,00,0.00,N,2,150, 20241202,4800,4955,4980,4785,52741,257150440,00,0.00,N,5,-150, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 7da476080c02..38d9e32b9396 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 +20241205,5860,5890,6020,5850,26496,156889740,00,0.00,N,5,-60, 20241204,5920,6020,6120,5810,17710,105419540,00,0.00,N,5,-260, 20241203,6180,6000,6210,5990,10415,63610570,00,0.00,N,2,180, 20241202,6000,6260,6260,6000,9483,57377330,00,0.00,N,5,-260, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index d6b81f4209d5..d3ac0d9f07d9 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 +20241205,841,838,842,825,29359,24468318,00,0.00,N,2,3, 20241204,838,854,869,820,63756,53353057,00,0.00,N,5,-16, 20241203,854,840,899,834,134297,116052644,00,0.00,N,2,14, 20241202,840,783,870,779,334172,276886579,00,0.00,N,2,54, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index b84ec56d0d95..062a2be2ddde 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241205,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20241204,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241203,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241202,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20241129,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index fd888c15eadd..cf4fbd46395c 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 +20241205,504,504,508,499,60808,30648700,00,0.00,N,3,0, 20241204,504,502,509,461,116800,58136257,00,0.00,N,2,3, 20241203,501,495,509,495,127262,63678908,00,0.00,N,2,6, 20241202,495,516,516,495,89285,45178547,00,0.00,N,5,-21, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 91cbd3a6f635..59a32bf964b6 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 +20241205,86000,87400,87600,85800,397776,34453327300,00,0.00,N,5,-1300, 20241204,87300,87000,88000,86600,544557,47455112000,00,0.00,N,5,-1700, 20241203,89000,89100,89600,88200,354051,31484531100,00,0.00,N,2,800, 20241202,88200,90100,90200,87700,556888,49261792800,00,0.00,N,5,-1500, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 027e37e2a30d..df3494c976e6 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 +20241205,3000,3010,3010,2960,99833,298519075,00,0.00,N,2,15, 20241204,2985,2950,3045,2860,212374,635479215,00,0.00,N,5,-25, 20241203,3010,3000,3070,3000,77309,235036050,00,0.00,N,3,0, 20241202,3010,2995,3020,2985,100354,300844275,00,0.00,N,2,15, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index b8697e0754a1..380f140d4125 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 +20241205,16680,16820,16820,16640,7740,129279160,00,0.00,N,5,-140, 20241204,16820,16690,16840,16650,2546,42625120,00,0.00,N,5,-20, 20241203,16840,16540,16980,16540,2653,44494800,00,0.00,N,2,40, 20241202,16800,17090,17200,16770,3370,56985560,00,0.00,N,5,-260, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 70e3f60ce8ca..3c00266fade2 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 +20241205,2935,2915,2980,2895,34802,101602730,00,0.00,N,5,-5, 20241204,2940,2950,2950,2910,70360,205873005,00,0.00,N,5,-15, 20241203,2955,2920,2965,2915,35462,104131350,00,0.00,N,5,-10, 20241202,2965,2950,2990,2910,37005,109002375,00,0.00,N,5,-15, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index f0004d0ce21d..dc72af9d7dd6 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 +20241205,3175,3160,3175,3050,126623,390880365,00,0.00,N,2,15, 20241204,3160,3130,3250,3120,105565,332136970,00,0.00,N,5,-70, 20241203,3230,3195,3235,3185,53974,173440730,00,0.00,N,2,15, 20241202,3215,3310,3315,3195,114153,367147640,00,0.00,N,5,-100, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index a23fc4f2213f..9399ff24d305 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 +20241205,1192,1252,1263,1190,1050434,1265690006,00,0.00,N,5,-69, 20241204,1261,1235,1301,1235,980972,1241827432,00,0.00,N,5,-44, 20241203,1305,1385,1390,1304,1831665,2451289212,00,0.00,N,5,-8, 20241202,1313,1298,1363,1254,1793990,2371066575,00,0.00,N,2,59, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 3904794e453e..401f062d8733 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1594,1594,1594,1594,0,0,00,0.00,Y,3,0, -20241203,1594,1594,1594,1594,0,0,00,0.00,Y,3,-2, +20241205,1360,1400,1500,1360,13,18360,00,0.00,N,5,-234, +20241204,1594,1594,1594,1594,0,0,00,0.00,N,3,0, +20241203,1594,1594,1594,1594,0,0,00,0.00,N,3,-2, 20241202,1596,1400,1596,1400,21,30596,00,0.00,Y,2,1, 20241129,1595,1595,1595,1595,0,0,00,0.00,N,3,-4, 20241128,1599,1326,1599,1326,52,75955,00,0.00,N,2,39, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 5ec8ea85fa78..a4a65bd523f4 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 +20241205,1900,1966,1966,1897,12342,23599962,00,0.00,N,5,-66, 20241204,1966,1950,1987,1946,5514,10801883,00,0.00,N,5,-21, 20241203,1987,1989,1990,1964,3186,6312526,00,0.00,N,5,-2, 20241202,1989,1963,1990,1960,1786,3538043,00,0.00,N,2,20, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index f0719f47c5d3..c666caf8001e 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 +20241205,1318,1333,1339,1298,75353,98594625,00,0.00,N,5,-15, 20241204,1333,1319,1380,1285,120314,158892281,00,0.00,N,2,14, 20241203,1319,1327,1327,1290,82834,108468502,00,0.00,N,2,2, 20241202,1317,1330,1352,1305,117334,154797839,00,0.00,N,5,-13, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 2d59c3b89abd..c38226845f43 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 +20241205,95200,99300,100600,94800,223583,21909966700,00,0.00,N,5,-2200, 20241204,97400,94800,98800,94100,243783,23436499900,00,0.00,N,2,100, 20241203,97300,99100,100700,97100,209158,20531116700,00,0.00,N,5,-900, 20241202,98200,99800,102500,97500,153649,15261554500,00,0.00,N,5,-100, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index d83c6a362c0e..ed589af51b45 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 +20241205,1660,1652,1680,1645,107486,178579496,00,0.00,N,3,0, 20241204,1660,1692,1717,1650,297636,497427519,00,0.00,N,5,-68, 20241203,1728,1715,1757,1703,101931,176135907,00,0.00,N,5,-11, 20241202,1739,1781,1820,1690,282191,487943677,00,0.00,N,5,-42, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index ee105601520b..7a9db8d4ebd5 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 +20241205,1677,1630,1780,1629,1256195,2148207236,00,0.00,N,2,68, 20241204,1609,1557,1618,1555,343558,545742315,00,0.00,N,5,-11, 20241203,1620,1589,1630,1531,370126,589654819,00,0.00,N,2,46, 20241202,1574,1600,1776,1551,3647502,6056025765,00,0.00,N,2,66, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index c4fda02297f8..559be45adda1 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 +20241205,2900,2830,2900,2820,14522,41628825,00,0.00,N,2,70, 20241204,2830,2750,2880,2750,24804,69616680,00,0.00,N,5,-15, 20241203,2845,2775,2870,2775,14511,41103545,00,0.00,N,2,15, 20241202,2830,2855,2865,2815,15431,43908865,00,0.00,N,5,-40, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 424b2a437529..8e62da33a697 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 +20241205,12930,13050,13320,12300,359871,4610320610,00,0.00,N,5,-70, 20241204,13000,12540,13050,12270,345362,4341351100,00,0.00,N,5,-50, 20241203,13050,12800,13250,12650,230096,3004876140,00,0.00,N,2,410, 20241202,12640,12300,13290,12300,554726,7096301380,00,0.00,N,2,360, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index e90779ecc044..15d35fbc4513 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 +20241205,106100,106000,111300,105300,116578,12584773600,00,0.00,N,2,1100, 20241204,105000,102100,106500,102000,92008,9626930500,00,0.00,N,5,-200, 20241203,105200,108000,109300,104300,116504,12365577200,00,0.00,N,5,-3000, 20241202,108200,112000,112100,107200,76150,8309387800,00,0.00,N,5,-2100, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index c952fbac1268..21a54fc9e11c 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 +20241205,3450,3410,3970,3400,91097,336358565,00,0.00,N,2,10, 20241204,3440,3505,3660,3440,10849,37728565,00,0.00,N,5,-65, 20241203,3505,3435,3530,3435,9918,34496505,00,0.00,N,3,0, 20241202,3505,3600,3600,3505,11053,39041665,00,0.00,N,5,-95, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index d9b9fd6f1fd0..f96f2d5caa84 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 +20241205,30100,30350,30350,29800,4368,131156150,00,0.00,N,5,-150, 20241204,30250,29600,30250,29550,7278,217714850,00,0.00,N,2,50, 20241203,30200,30250,30300,29900,9024,271566500,00,0.00,N,2,100, 20241202,30100,30300,30350,29850,2355,70717550,00,0.00,N,5,-150, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 54e757eb75ac..8ff4c7c549da 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 +20241205,1403,1410,1410,1382,54054,75472273,00,0.00,N,2,3, 20241204,1400,1380,1430,1375,122870,171681512,00,0.00,N,5,-36, 20241203,1436,1427,1440,1383,175366,248966565,00,0.00,N,2,1, 20241202,1435,1479,1482,1430,101665,147372727,00,0.00,N,5,-44, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 79372e041d37..a9af56b96420 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 +20241205,9120,9080,9300,8940,289029,2641636370,00,0.00,N,2,50, 20241204,9070,9060,9200,8940,480633,4345244520,00,0.00,N,5,-220, 20241203,9290,9030,9390,9030,324050,3004035340,00,0.00,N,2,150, 20241202,9140,9720,9800,9070,692780,6438756420,00,0.00,N,5,-490, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index bac57f1e26f9..89da25e4c783 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 +20241205,7340,7760,7760,7020,23249,172849880,00,0.00,N,5,-60, 20241204,7400,6650,7450,6650,33994,241256270,00,0.00,N,2,520, 20241203,6880,6710,6960,6570,11139,76036640,00,0.00,N,2,170, 20241202,6710,6640,6830,6370,13107,86782750,00,0.00,N,2,50, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index ef5681867b77..e78670dbb29a 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 +20241205,496,490,501,490,88445,43973458,00,0.00,N,5,-2, 20241204,498,485,503,485,371587,184372086,00,0.00,N,5,-3, 20241203,501,501,505,497,93595,46879148,00,0.00,N,3,0, 20241202,501,499,506,495,225863,112933113,00,0.00,N,2,3, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 6b9f4638e3c7..495bd7361664 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 +20241205,2295,2305,2305,2250,63797,145456720,00,0.00,N,5,-25, 20241204,2320,2275,2320,2270,72564,166565345,00,0.00,N,3,0, 20241203,2320,2245,2325,2245,69650,160204610,00,0.00,N,2,50, 20241202,2270,2300,2315,2270,69305,158396490,00,0.00,N,5,-25, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 2515a6a98f46..0140111fa5b7 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 +20241205,10040,9950,10180,9900,301072,3005138350,00,0.00,N,2,60, 20241204,9980,10010,10250,9900,466515,4688317560,00,0.00,N,5,-250, 20241203,10230,10150,10550,10150,529994,5494385370,00,0.00,N,2,130, 20241202,10100,10500,10510,10020,428323,4358122820,00,0.00,N,5,-300, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 8b8f9818422e..cd32b0f7afca 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 +20241205,2710,2760,2775,2690,32213,87870910,00,0.00,N,5,-70, 20241204,2780,2760,2820,2660,39519,107891420,00,0.00,N,5,-50, 20241203,2830,2745,2830,2680,68042,189710320,00,0.00,N,2,85, 20241202,2745,2730,2790,2695,45892,125224920,00,0.00,N,2,25, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 269add9342fc..fa28b15b9d55 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 +20241205,2160,2225,2225,2150,20865,45901770,00,0.00,N,5,-65, 20241204,2225,2250,2250,2205,13148,29223685,00,0.00,N,5,-25, 20241203,2250,2260,2260,2250,19993,45001380,00,0.00,N,5,-30, 20241202,2280,2300,2300,2240,13108,29562010,00,0.00,N,5,-60, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index a615385f88a8..3bebb92b4f27 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 +20241205,1942,1969,1981,1942,62018,120978474,00,0.00,N,5,-27, 20241204,1969,1965,1970,1956,32967,64675453,00,0.00,N,5,-17, 20241203,1986,1961,1995,1961,31220,61822292,00,0.00,N,2,28, 20241202,1958,1987,1999,1957,75396,149226302,00,0.00,N,5,-29, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 2e1a336c37d6..938517e1e0ff 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 +20241205,6090,6120,6150,6040,19782,120292320,00,0.00,N,5,-30, 20241204,6120,6050,6190,6050,17033,104196210,00,0.00,N,5,-80, 20241203,6200,5970,6240,5940,35048,212468320,00,0.00,N,2,230, 20241202,5970,6240,6240,5940,30039,181241760,00,0.00,N,5,-250, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 25e82f1c9a34..554b53c5843a 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 +20241205,5070,5050,5180,4995,36872,186567155,00,0.00,N,5,-20, 20241204,5090,4870,5160,4840,45354,226982350,00,0.00,N,2,50, 20241203,5040,4970,5040,4970,18987,95009890,00,0.00,N,3,0, 20241202,5040,5080,5080,5000,4613,23209220,00,0.00,N,5,-40, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 5c2340ded649..1626e16dd0bc 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 +20241205,5030,4900,5070,4900,262097,1312219530,00,0.00,N,2,135, 20241204,4895,4930,4970,4800,192078,944011280,00,0.00,N,5,-70, 20241203,4965,4855,4980,4835,152338,751429060,00,0.00,N,2,100, 20241202,4865,4720,4870,4670,189013,904701895,00,0.00,N,2,200, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index ccf5de6695cb..1958f30a7574 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 +20241205,2015,2025,2050,1991,92462,185947536,00,0.00,N,5,-10, 20241204,2025,2045,2090,2005,195824,398501175,00,0.00,N,5,-120, 20241203,2145,2210,2220,2070,199589,421636750,00,0.00,N,5,-55, 20241202,2200,2235,2280,2155,126618,281492870,00,0.00,N,5,-40, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 32262e77ca07..6a223ee2f397 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 +20241205,2945,3130,3180,2940,68078,206052040,00,0.00,N,5,-185, 20241204,3130,3175,3280,3120,92527,293221940,00,0.00,N,5,-155, 20241203,3285,3475,3860,3280,1401061,5097383040,00,0.00,N,5,-205, 20241202,3490,3450,3595,3350,133026,461053855,00,0.00,N,2,40, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index a8eb26a15789..1da520ceb800 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 +20241205,9650,9780,9860,9600,155575,1506727330,00,0.00,N,5,-160, 20241204,9810,9770,10010,9670,281901,2766164540,00,0.00,N,5,-200, 20241203,10010,10290,10290,9940,202155,2030317860,00,0.00,N,5,-160, 20241202,10170,10380,10380,10070,152004,1547169060,00,0.00,N,5,-220, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 07fd8b403159..b2a0d37f54e2 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 +20241205,181000,183900,186500,180400,425281,77702047500,00,0.00,N,5,-2000, 20241204,183000,182000,186000,181800,729663,133776145100,00,0.00,N,5,-3900, 20241203,186900,184800,188500,184000,404198,75565219500,00,0.00,N,2,2300, 20241202,184600,189300,189500,183800,495122,92064639600,00,0.00,N,5,-2400, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 55a7cbf998d1..e26a25055b00 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 +20241205,14530,14590,15200,14250,79891,1168310910,00,0.00,N,2,30, 20241204,14500,14000,15290,14000,177950,2616262100,00,0.00,N,2,220, 20241203,14280,14200,14370,13920,25862,368160090,00,0.00,N,2,360, 20241202,13920,13940,14250,13900,25765,361219840,00,0.00,N,2,20, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index af6a6615a6d0..9c897899a1e4 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 +20241205,1044,1085,1095,1030,81343,85574832,00,0.00,N,5,-29, 20241204,1073,1055,1090,1055,112383,120251750,00,0.00,N,5,-22, 20241203,1095,1067,1100,1067,39505,42903529,00,0.00,N,2,20, 20241202,1075,1105,1112,1072,129854,140866153,00,0.00,N,5,-30, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index c3c0038956b5..7d65ff0cc175 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 +20241205,53600,57100,57200,53500,283969,15541149500,00,0.00,N,5,-3600, 20241204,57200,56500,57500,55200,257040,14489203600,00,0.00,N,5,-600, 20241203,57800,57200,59100,56700,257985,14957852700,00,0.00,N,2,1600, 20241202,56200,57400,59000,56200,254135,14541237700,00,0.00,N,5,-400, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index d2b29907a2e3..d5597f02b7e0 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 +20241205,5710,5780,5840,5650,85500,493080370,00,0.00,N,5,-110, 20241204,5820,5780,5840,5220,156244,892744190,00,0.00,N,5,-40, 20241203,5860,5600,5870,5570,145463,839281550,00,0.00,N,2,260, 20241202,5600,5490,5670,5440,212453,1177487430,00,0.00,N,2,170, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 8fbd362f62bb..2aa615a4465c 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 +20241205,7400,7650,7650,7070,42597,314082310,00,0.00,N,5,-220, 20241204,7620,7540,7650,7460,34087,257901810,00,0.00,N,5,-30, 20241203,7650,7410,7690,7410,23454,178802060,00,0.00,N,2,160, 20241202,7490,7600,7600,7390,23341,173533330,00,0.00,N,5,-50, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 5a9a37adb255..24878df08cff 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,778,778,778,778,0,0,00,0.00,Y,3,0, +20241205,778,778,778,778,0,0,00,0.00,Y,3,0, +20241204,778,778,778,778,0,0,00,0.00,Y,0,0, 20241203,778,778,778,778,0,0,00,0.00,Y,0,0, 20241202,778,778,778,778,0,0,00,0.00,Y,0,0, 20241129,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 047559a71e33..651caeacc925 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 +20241205,15580,15750,15750,15430,82508,1284013170,00,0.00,N,5,-330, 20241204,15910,15400,16130,15360,134331,2137139660,00,0.00,N,2,60, 20241203,15850,15600,16080,15500,91800,1455743060,00,0.00,N,2,390, 20241202,15460,15210,15660,15020,117421,1816162330,00,0.00,N,2,380, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index b3d9bbc49633..44be7ef56bb5 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 +20241205,1114,1124,1132,1106,35155,39252866,00,0.00,N,5,-18, 20241204,1132,1137,1145,1095,76199,85241481,00,0.00,N,5,-14, 20241203,1146,1153,1153,1124,47180,53723858,00,0.00,N,5,-8, 20241202,1154,1170,1171,1135,36143,41524960,00,0.00,N,5,-18, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index afd8c4aae9b7..b68d190d3a08 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 +20241205,18350,18510,18700,18340,31892,586562180,00,0.00,N,5,-230, 20241204,18580,19100,19100,18550,43895,821708850,00,0.00,N,5,-530, 20241203,19110,18900,19180,18800,57742,1098478300,00,0.00,N,2,310, 20241202,18800,18600,18820,18450,55631,1037460210,00,0.00,N,2,310, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 621e299b3997..59741396775d 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 +20241205,1246,1254,1254,1233,14721,18268354,00,0.00,N,5,-8, 20241204,1254,1250,1266,1226,22806,28385669,00,0.00,N,5,-15, 20241203,1269,1274,1274,1256,22967,29080266,00,0.00,N,5,-18, 20241202,1287,1288,1299,1264,39323,50574382,00,0.00,N,5,-2, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index fc50d669a8af..2a883dc9ab20 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 +20241205,3450,3500,3640,3445,12303,43482295,00,0.00,N,5,-15, 20241204,3465,3500,3520,3395,39528,136807245,00,0.00,N,5,-100, 20241203,3565,3550,3600,3530,9394,33488770,00,0.00,N,5,-35, 20241202,3600,3510,3600,3475,23223,81313410,00,0.00,N,2,50, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index b2f3a2677f4c..37258651b426 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 +20241205,1275,1319,1340,1250,195507,251995912,00,0.00,N,5,-67, 20241204,1342,1330,1363,1290,152212,202905822,00,0.00,N,5,-29, 20241203,1371,1380,1383,1340,227146,309888335,00,0.00,N,2,2, 20241202,1369,1346,1386,1333,603445,827718426,00,0.00,N,2,9, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 1511fb7c8066..d35600d14d5a 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 +20241205,10310,10340,10440,10200,5399,55799390,00,0.00,N,5,-30, 20241204,10340,10390,10580,10300,8837,91983550,00,0.00,N,5,-250, 20241203,10590,10600,10680,10480,5169,54699070,00,0.00,N,2,40, 20241202,10550,10600,10600,10500,4477,47233130,00,0.00,N,2,40, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index e75c489304df..9109ade9d59e 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 +20241205,1137,1193,1213,1137,265532,311463027,00,0.00,N,5,-55, 20241204,1192,1125,1221,1086,371152,440431321,00,0.00,N,5,-8, 20241203,1200,1238,1262,1190,464591,561001665,00,0.00,N,5,-38, 20241202,1238,1310,1319,1213,605905,759322192,00,0.00,N,5,-81, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index cb477a3c05ec..2fcced57bba7 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 +20241205,122000,123200,124900,121300,16704,2054129700,00,0.00,N,5,-2300, 20241204,124300,127000,127500,122600,27317,3399671700,00,0.00,N,5,-4200, 20241203,128500,125600,129500,124300,26242,3365149700,00,0.00,N,2,4300, 20241202,124200,123700,127500,122900,24978,3121018400,00,0.00,N,2,1700, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 71178498b21c..6579bbce5bd3 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 +20241205,1223,1249,1259,1221,24950,30802215,00,0.00,N,5,-29, 20241204,1252,1270,1274,1247,20042,25237687,00,0.00,N,5,-18, 20241203,1270,1259,1280,1255,11496,14518575,00,0.00,N,2,12, 20241202,1258,1259,1483,1256,509750,705042611,00,0.00,N,2,1, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 899721532ecd..90fb86c99041 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 +20241205,3270,3300,3345,3250,15248,50167535,00,0.00,N,5,-75, 20241204,3345,3315,3350,3200,19515,63815280,00,0.00,N,5,-5, 20241203,3350,3310,3390,3310,8385,28200700,00,0.00,N,2,20, 20241202,3330,3380,3380,3320,9423,31429965,00,0.00,N,5,-55, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 5418bd66868a..d642d3eda741 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 +20241205,885,912,912,866,132179,116599596,00,0.00,N,5,-26, 20241204,911,884,973,870,220684,201168590,00,0.00,N,5,-67, 20241203,978,899,1065,875,1930095,1970484937,00,0.00,N,2,68, 20241202,910,926,926,855,120919,108983372,00,0.00,N,2,22, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 7a0e249dea43..85e730be7403 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 +20241205,47400,47000,48400,46900,64082,3059219400,00,0.00,N,5,-50, 20241204,47450,48350,48950,47000,104731,5030162150,00,0.00,N,5,-1650, 20241203,49100,45750,49400,45350,246232,11939272800,00,0.00,N,2,3800, 20241202,45300,46600,46600,44900,42891,1945803250,00,0.00,N,5,-1050, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 71a70600a668..f5fe6c160bd7 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 +20241205,2860,3000,3165,2850,44477,131579185,00,0.00,N,5,-140, 20241204,3000,3050,3080,2895,37441,111137820,00,0.00,N,5,-90, 20241203,3090,3000,3195,2775,99553,296106505,00,0.00,N,5,-10, 20241202,3100,3120,3225,3100,18394,57994850,00,0.00,N,5,-135, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 87d0a1b8f6c0..23ce6b3e6721 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 +20241205,917,934,962,917,32286,30219624,00,0.00,N,5,-17, 20241204,934,970,983,900,52677,49730400,00,0.00,N,5,-36, 20241203,970,973,982,970,37954,36918697,00,0.00,N,5,-3, 20241202,973,975,1009,969,28090,27477841,00,0.00,N,5,-7, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index 12cfe1b9ac01..a884c03d24c5 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 +20241205,2945,3040,3055,2945,130590,388901505,00,0.00,N,5,-90, 20241204,3035,3080,3160,3025,126747,388503385,00,0.00,N,5,-115, 20241203,3150,3080,3160,3080,60641,189115425,00,0.00,N,2,75, 20241202,3075,3135,3195,3055,88891,274925905,00,0.00,N,5,-60, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index d4a56bd9e770..d95083f9a94a 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 +20241205,76800,77400,77700,76000,118034,9074561300,00,0.00,N,5,-1300, 20241204,78100,79500,79500,76800,185047,14419601400,00,0.00,N,5,-2700, 20241203,80800,77300,80900,76500,271154,21564273900,00,0.00,N,2,4300, 20241202,76500,76000,76500,74600,106268,8015329500,00,0.00,N,2,1800, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 2638f3593cf8..aeb5e861b891 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 +20241205,2850,2895,2905,2845,182799,522215305,00,0.00,N,5,-30, 20241204,2880,2950,3040,2860,557722,1629199035,00,0.00,N,5,-160, 20241203,3040,3005,3305,2985,2335821,7400304710,00,0.00,N,2,20, 20241202,3020,3065,3110,3020,221656,675926255,00,0.00,N,5,-30, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index c98b4dd8349b..1c0b82359176 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 +20241205,4285,4415,4445,4230,65473,280971245,00,0.00,N,5,-105, 20241204,4390,4300,4400,4275,71585,309581350,00,0.00,N,5,-15, 20241203,4405,4275,4435,4275,38783,169124015,00,0.00,N,2,75, 20241202,4330,4500,4500,4280,46678,202891600,00,0.00,N,5,-170, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 1b4192084909..579b0b43e3fe 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 +20241205,14610,14710,15100,14440,41158,603423980,00,0.00,N,5,-100, 20241204,14710,14960,15160,14330,42987,635380360,00,0.00,N,5,-450, 20241203,15160,14840,15190,14560,21294,318313040,00,0.00,N,2,310, 20241202,14850,14950,15260,14430,27834,410640950,00,0.00,N,5,-50, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 3467c2c5f7f6..38edb588e894 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 +20241205,52300,54000,54000,50700,24750,1289308600,00,0.00,N,5,-1100, 20241204,53400,55000,56600,52900,49676,2708036000,00,0.00,N,5,-2700, 20241203,56100,52500,57000,52300,39285,2177223600,00,0.00,N,2,3600, 20241202,52500,60400,60400,52300,69854,3787768100,00,0.00,N,5,-6600, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 0c6ba7a81a21..d547f75e0819 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,613,613,613,613,0,0,00,0.00,Y,3,0, +20241205,613,613,613,613,0,0,00,0.00,Y,3,0, +20241204,613,613,613,613,0,0,00,0.00,Y,0,0, 20241203,613,613,613,613,0,0,00,0.00,Y,0,0, 20241202,613,613,613,613,0,0,00,0.00,Y,0,0, 20241129,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 7882580fa8a1..82270ad3f820 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 +20241205,5300,5440,5440,5260,16127,85850880,00,0.00,N,5,-140, 20241204,5440,5460,5550,5270,30110,162429760,00,0.00,N,5,-150, 20241203,5590,5650,5680,5560,15534,87325420,00,0.00,N,5,-60, 20241202,5650,5830,5830,5570,21386,120881770,00,0.00,N,5,-180, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 990cb1bc48d7..fcf22b026b0b 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 +20241205,7430,7450,7600,7430,20624,153885920,00,0.00,N,2,20, 20241204,7410,7480,7490,7350,25292,187386760,00,0.00,N,5,-110, 20241203,7520,7350,7580,7340,16377,121708270,00,0.00,N,2,130, 20241202,7390,7400,7430,7350,13738,101668550,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 8b9a7ba6ce85..753b761bf7d6 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 +20241205,1799,1800,1800,1754,25440,45186376,00,0.00,N,5,-67, 20241204,1866,1669,1924,1669,13858,24243034,00,0.00,N,2,66, 20241203,1800,1890,1914,1800,46785,86222566,00,0.00,N,5,-89, 20241202,1889,1871,1937,1871,22938,43605646,00,0.00,N,5,-61, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index acd1ab425142..b94f8d0a064d 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 +20241205,9080,9040,9150,8930,4660,42070530,00,0.00,N,5,-40, 20241204,9120,9080,9570,9040,17417,160506850,00,0.00,N,5,-310, 20241203,9430,9490,9500,9150,12295,114641900,00,0.00,N,2,130, 20241202,9300,9300,9430,9100,6354,59007180,00,0.00,N,2,10, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 1b4d36260a7c..4924d3059c29 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 +20241205,18370,18620,18940,18210,296550,5517018780,00,0.00,N,5,-310, 20241204,18680,18600,18960,18060,626325,11563940090,00,0.00,N,5,-320, 20241203,19000,18860,19150,18860,283827,5395244020,00,0.00,N,2,160, 20241202,18840,19830,19900,18820,538296,10270226100,00,0.00,N,5,-890, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index de207c76c9dc..24836885eed5 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 +20241205,9730,9870,9870,9630,26013,253006470,00,0.00,N,5,-130, 20241204,9860,9810,9940,9130,73542,715320930,00,0.00,N,5,-80, 20241203,9940,9800,10040,9800,24593,243400320,00,0.00,N,2,50, 20241202,9890,9940,9990,9860,24450,242012940,00,0.00,N,5,-30, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 00693e27d363..43a76fd37de4 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 +20241205,4900,4915,4950,4875,82712,405954145,00,0.00,N,5,-45, 20241204,4945,4900,4970,4825,63651,312715265,00,0.00,N,5,-10, 20241203,4955,4940,4985,4885,87527,432300315,00,0.00,N,2,5, 20241202,4950,4900,5010,4800,211778,1041410355,00,0.00,N,2,50, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 15303f8610d6..f64f0f3118e9 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 +20241205,2395,2435,2435,2305,20982,49874255,00,0.00,N,5,-45, 20241204,2440,2375,2455,2365,15365,36800470,00,0.00,N,5,-30, 20241203,2470,2470,2480,2385,33300,80733620,00,0.00,N,3,0, 20241202,2470,2560,2575,2470,32407,80961815,00,0.00,N,5,-90, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 0a3f6a30218e..899166e8b854 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,389,389,389,389,0,0,00,0.00,Y,3,0, +20241205,389,389,389,389,0,0,00,0.00,Y,3,0, +20241204,389,389,389,389,0,0,00,0.00,Y,0,0, 20241203,389,389,389,389,0,0,00,0.00,Y,0,0, 20241202,389,389,389,389,0,0,00,0.00,Y,0,0, 20241129,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index ae307e4f0279..dfd47607a145 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 +20241205,65500,65200,65500,64500,5877,381971000,00,0.00,N,2,100, 20241204,65400,65000,65900,64600,4470,291606100,00,0.00,N,5,-600, 20241203,66000,66000,66400,65700,1635,107993400,00,0.00,N,2,100, 20241202,65900,66000,66200,65300,2890,189834900,00,0.00,N,5,-100, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index a99cb673e4ab..19538110e48e 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 +20241205,1512,1580,1585,1511,141939,217182182,00,0.00,N,5,-61, 20241204,1573,1500,1587,1500,261742,402969009,00,0.00,N,3,0, 20241203,1573,1573,1590,1557,197021,309116418,00,0.00,N,3,0, 20241202,1573,1631,1637,1560,254704,404456567,00,0.00,N,5,-58, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 17f7ca1914f9..2c74a1cec771 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 +20241205,11280,11330,11350,11240,16502,186210820,00,0.00,N,5,-50, 20241204,11330,11260,11360,11260,24775,279817810,00,0.00,N,5,-40, 20241203,11370,11340,11400,11290,10859,123385710,00,0.00,N,2,30, 20241202,11340,11350,11420,11300,13662,155279680,00,0.00,N,5,-10, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index cbf13433daaa..263b66f059bb 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 +20241205,3470,3520,3585,3470,9138,32037470,00,0.00,N,5,-115, 20241204,3585,3555,3620,3495,30383,107489350,00,0.00,N,5,-45, 20241203,3630,3590,3690,3590,14342,51822250,00,0.00,N,2,20, 20241202,3610,3605,3830,3600,7134,25904465,00,0.00,N,5,-20, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 621c3dcdc2f9..76d9f0374e26 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 +20241205,8290,8350,8400,8170,13471,111770400,00,0.00,N,5,-60, 20241204,8350,8370,8450,8220,6000,49943710,00,0.00,N,5,-120, 20241203,8470,8290,8470,8290,6049,50830080,00,0.00,N,2,140, 20241202,8330,8410,8510,8220,24682,206027010,00,0.00,N,5,-80, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index cdfebc4fff46..d0a5ac83b75b 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 +20241205,3935,3940,4015,3905,131693,521363975,00,0.00,N,5,-25, 20241204,3960,3860,4045,3830,343799,1358178580,00,0.00,N,5,-40, 20241203,4000,4045,4070,3995,162848,655324720,00,0.00,N,5,-5, 20241202,4005,4230,4230,4005,145759,588470955,00,0.00,N,5,-130, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 45a9c80f02e7..ad06c9019495 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 +20241205,6200,6090,6250,6050,10719,66251330,00,0.00,N,3,0, 20241204,6200,5960,6230,5940,19838,120915790,00,0.00,N,5,-30, 20241203,6230,6200,6310,6200,4146,25950040,00,0.00,N,5,-20, 20241202,6250,6140,6270,6130,10198,63236800,00,0.00,N,2,50, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 5a9454716187..d92dc12859bf 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 +20241205,2005,2005,2050,1985,6420,12869755,00,0.00,N,3,0, 20241204,2005,2000,2035,1978,23383,46816183,00,0.00,N,5,-35, 20241203,2040,2050,2090,2030,10864,22347825,00,0.00,N,5,-10, 20241202,2050,2060,2105,2045,12774,26372370,00,0.00,N,5,-20, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 5f3b82df66b4..89148d908ba4 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 +20241205,4710,4670,4775,4660,308014,1450183740,00,0.00,N,3,0, 20241204,4710,4725,4785,4650,427237,2007966470,00,0.00,N,5,-50, 20241203,4760,4870,4870,4730,502903,2403371715,00,0.00,N,5,-15, 20241202,4775,4845,4905,4690,842672,4041490320,00,0.00,N,5,-25, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index dcb93c58cf6d..0f6cfe72fa43 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 +20241205,19690,19860,19950,19400,49841,980027500,00,0.00,N,5,-30, 20241204,19720,18210,19940,18000,182128,3517912740,00,0.00,N,2,1300, 20241203,18420,18140,18510,18100,25076,461066720,00,0.00,N,2,290, 20241202,18130,18640,18650,18100,27369,500020620,00,0.00,N,5,-510, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 94aca38e8d0a..28799c9ee71b 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 +20241205,1278,1268,1280,1262,12542,15927060,00,0.00,N,2,10, 20241204,1268,1276,1301,1260,27282,34696461,00,0.00,N,5,-8, 20241203,1276,1288,1296,1276,26880,34506587,00,0.00,N,5,-12, 20241202,1288,1288,1310,1282,21197,27411979,00,0.00,N,3,0, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index e0945cf4087c..ddce37155ddb 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 +20241205,1295,1300,1311,1279,126014,162680078,00,0.00,N,5,-6, 20241204,1301,1305,1315,1289,43621,56726876,00,0.00,N,5,-18, 20241203,1319,1260,1319,1260,143360,184571196,00,0.00,N,2,37, 20241202,1282,1303,1320,1282,127969,165214298,00,0.00,N,5,-42, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index d1188a043629..a1c8908ea34f 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 +20241205,1620,1704,1707,1620,418356,690652186,00,0.00,N,5,-84, 20241204,1704,1748,1764,1692,507648,872216842,00,0.00,N,5,-90, 20241203,1794,1807,1826,1756,438132,781369714,00,0.00,N,5,-11, 20241202,1805,1850,1889,1800,392127,719564132,00,0.00,N,5,-16, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 192c78b37b82..5b577933e4a2 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,654,654,654,654,0,0,00,0.00,Y,3,0, +20241205,654,654,654,654,0,0,00,0.00,Y,3,0, +20241204,654,654,654,654,0,0,00,0.00,Y,0,0, 20241203,654,654,654,654,0,0,00,0.00,Y,0,0, 20241202,654,654,654,654,0,0,00,0.00,Y,0,0, 20241129,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 97937429667e..4607cb1c9b64 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 +20241205,937,966,973,930,231173,218087029,00,0.00,N,5,-28, 20241204,965,970,992,956,227657,219544812,00,0.00,N,5,-30, 20241203,995,962,995,960,215542,212684016,00,0.00,N,2,25, 20241202,970,999,1002,969,443470,436158817,00,0.00,N,5,-30, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 18905d2a2ec8..4353fac1c2df 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 +20241205,18030,17950,18190,17820,160000,2884215360,00,0.00,N,2,80, 20241204,17950,17850,18330,17780,177354,3179388420,00,0.00,N,5,-250, 20241203,18200,17850,18430,17850,238455,4350164750,00,0.00,N,2,310, 20241202,17890,18520,18850,17820,292309,5277386590,00,0.00,N,5,-590, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 4511d5cce1e5..ddd62248b5f6 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 +20241205,1036,1068,1094,1036,216278,229910150,00,0.00,N,5,-32, 20241204,1068,1051,1100,1051,266388,286470003,00,0.00,N,5,-39, 20241203,1107,1089,1125,1083,243669,266619000,00,0.00,N,2,18, 20241202,1089,1199,1217,1086,816217,925182186,00,0.00,N,5,-110, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 5f66dab5af3f..c3306b69bc5a 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 +20241205,2070,2140,2155,2060,350767,736537140,00,0.00,N,5,-160, 20241204,2230,2070,2230,1997,949245,2017436259,00,0.00,N,2,205, 20241203,2025,2045,2070,2010,79559,161393350,00,0.00,N,3,0, 20241202,2025,2025,2050,2005,70578,142552595,00,0.00,N,5,-5, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index ffebc0f3f9ad..393c1745f698 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 +20241205,3355,3495,3495,3325,6651,22279545,00,0.00,N,5,-65, 20241204,3420,3375,3430,3335,2665,8967700,00,0.00,N,2,45, 20241203,3375,3350,3375,3340,3559,11952285,00,0.00,N,3,0, 20241202,3375,3320,3400,3300,5539,18446200,00,0.00,N,2,65, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 1542928ed13d..b250e83a2a78 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 +20241205,7360,7730,7730,7360,398618,2973859100,00,0.00,N,5,-290, 20241204,7650,7530,7770,7260,597699,4491794230,00,0.00,N,5,-160, 20241203,7810,7570,7870,7570,371847,2875979170,00,0.00,N,2,150, 20241202,7660,7970,7970,7450,644087,4905947580,00,0.00,N,5,-250, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 1d46378f9902..696eb1d66efb 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 +20241205,2590,2660,2660,2565,146839,380486640,00,0.00,N,5,-70, 20241204,2660,2680,2700,2580,380085,1006981975,00,0.00,N,2,50, 20241203,2610,2665,2680,2595,249399,666084350,00,0.00,N,2,5, 20241202,2605,2560,2670,2560,196002,510531545,00,0.00,N,2,30, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 428f1b49d72d..bb1431d7e023 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 +20241205,1120,1120,1132,1065,26843,29853041,00,0.00,N,5,-12, 20241204,1132,1165,1177,1126,34310,39278786,00,0.00,N,5,-29, 20241203,1161,1140,1161,1137,57421,65788878,00,0.00,N,2,7, 20241202,1154,1166,1166,1131,40079,46062547,00,0.00,N,5,-22, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 58ad9ada6ffd..ec2bc673df42 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 -20241204,5550,5560,5560,5560,0,0,00,0.00,Y,5,-10, -20241203,5560,5550,5560,5550,1000,5559370,00,0.00,Y,2,40, +20241205,5490,5490,5540,5480,15656,85942760,00,0.00,N,5,-60, +20241204,5550,5550,5550,5550,0,0,00,0.00,N,3,-10, +20241203,5560,5550,5560,5550,1000,5559370,00,0.00,N,2,40, 20241202,5520,5520,5520,5470,1824,9979940,00,0.00,N,2,20, 20241129,5500,5500,5500,5500,0,0,00,0.00,N,3,-10, 20241128,5510,5510,5510,5510,0,0,00,0.00,N,3,-10, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index f9f58035ad55..1aab858e1ad4 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 +20241205,892,953,977,892,121664,111368073,00,0.00,N,5,-48, 20241204,940,944,957,912,52881,49535387,00,0.00,N,5,-4, 20241203,944,950,989,943,95930,91540732,00,0.00,N,2,2, 20241202,942,971,980,937,152894,144877231,00,0.00,N,5,-29, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 42e7fde34723..97933009cdb8 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 +20241205,3545,3595,3635,3520,79844,285888710,00,0.00,N,5,-45, 20241204,3590,3620,3675,3545,169745,611256650,00,0.00,N,5,-105, 20241203,3695,3645,3730,3640,133490,490934745,00,0.00,N,2,30, 20241202,3665,3745,3785,3650,157785,582123395,00,0.00,N,5,-75, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 5d9683aecc38..75ec26f1d712 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 +20241205,4400,4455,4500,4400,58179,258372095,00,0.00,N,5,-55, 20241204,4455,4550,4585,4400,169332,755175390,00,0.00,N,5,-195, 20241203,4650,5020,5090,4610,330075,1556909025,00,0.00,N,5,-370, 20241202,5020,5070,5270,4950,130732,660214480,00,0.00,N,5,-10, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 3cdc6d723713..ef0376ee59ca 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 +20241205,18000,19090,19110,18000,251727,4620311950,00,0.00,N,5,-970, 20241204,18970,18800,19450,18650,210198,3971222120,00,0.00,N,5,-540, 20241203,19510,18550,19610,18540,175254,3369193940,00,0.00,N,2,760, 20241202,18750,19160,19400,18110,304686,5670510310,00,0.00,N,5,-400, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index ff00f7e1f864..29ac1810df03 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 +20241205,9840,9970,9970,9820,1950,19309430,00,0.00,N,5,-120, 20241204,9960,10000,10000,9830,1559,15459270,00,0.00,N,2,50, 20241203,9910,9900,9910,9800,1566,15451320,00,0.00,N,2,130, 20241202,9780,9950,9970,9730,4941,48568100,00,0.00,N,5,-130, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 2a73583d2c45..d3608f0945a9 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 +20241205,3845,3910,3910,3840,41114,158951675,00,0.00,N,5,-65, 20241204,3910,3920,4025,3890,47027,185668295,00,0.00,N,5,-120, 20241203,4030,4000,4095,3990,23956,96494820,00,0.00,N,2,30, 20241202,4000,3970,4010,3955,14754,58775490,00,0.00,N,2,45, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 30b1c631a89a..2bc97150bbf1 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 +20241205,9570,9620,9630,9390,6660,63299220,00,0.00,N,5,-50, 20241204,9620,9630,9690,9470,2229,21407480,00,0.00,N,5,-70, 20241203,9690,9620,9740,9440,10026,95367890,00,0.00,N,2,60, 20241202,9630,9550,9640,9440,7543,72060140,00,0.00,N,2,20, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 04432d5e1bb8..9c4785ce3f53 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,800,800,800,800,0,0,00,0.00,Y,3,0, +20241205,800,800,800,800,0,0,00,0.00,Y,3,0, +20241204,800,800,800,800,0,0,00,0.00,Y,0,0, 20241203,800,800,800,800,0,0,00,0.00,Y,0,0, 20241202,800,800,800,800,0,0,00,0.00,Y,0,0, 20241129,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 92e7b145a2a1..d4cb1c7c5a3f 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 +20241205,13690,14000,14030,13630,79847,1101092070,00,0.00,N,5,-210, 20241204,13900,14190,14640,13800,155037,2180806250,00,0.00,N,5,-950, 20241203,14850,14150,14890,14100,103420,1512075770,00,0.00,N,2,590, 20241202,14260,14540,14800,14190,77268,1111623460,00,0.00,N,5,-270, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index d0e4f817d9a8..85ded4e753ec 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 +20241205,1772,1772,1799,1713,899231,1584917588,00,0.00,N,2,15, 20241204,1757,1784,1820,1746,1317955,2327222040,00,0.00,N,5,-83, 20241203,1840,1810,1872,1810,668288,1230894393,00,0.00,N,2,14, 20241202,1826,1904,1929,1826,1133377,2103427391,00,0.00,N,5,-69, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 667e18204126..51f572222bc7 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 +20241205,9810,10740,10740,9810,399544,4060149190,00,0.00,N,5,-830, 20241204,10640,9910,10770,9790,586884,6117728080,00,0.00,N,2,480, 20241203,10160,9690,10530,9540,636641,6474499670,00,0.00,N,2,430, 20241202,9730,9180,9830,9120,425453,4102492080,00,0.00,N,2,620, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index b7c3b34533d3..6871493cc59a 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 +20241205,50300,50400,51100,48000,262299,12981907850,00,0.00,N,5,-600, 20241204,50900,49650,51300,49200,145992,7358436200,00,0.00,N,5,-100, 20241203,51000,51800,52900,50700,166783,8613002300,00,0.00,N,5,-1600, 20241202,52600,50900,54000,48650,516305,26823736450,00,0.00,N,2,3700, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 1ff2a50c1c97..405b5ad98ecc 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 +20241205,8080,8100,8370,8020,101794,830636850,00,0.00,N,5,-20, 20241204,8100,8050,8230,7970,57869,466555410,00,0.00,N,5,-140, 20241203,8240,8040,8340,8040,64381,530069860,00,0.00,N,2,210, 20241202,8030,8170,8300,8030,48908,397120600,00,0.00,N,5,-190, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index a8d9a510076d..8590e0a0d9aa 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 +20241205,7010,7060,7150,7000,82338,580594540,00,0.00,N,3,0, 20241204,7010,7050,7180,6990,153567,1083635620,00,0.00,N,5,-190, 20241203,7200,6960,7240,6960,118308,849543940,00,0.00,N,2,210, 20241202,6990,7100,7170,6990,69845,491863870,00,0.00,N,5,-110, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 93e2c97be0a0..1a09a2ba6ae4 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 +20241205,534,540,546,533,244090,131240823,00,0.00,N,5,-6, 20241204,540,530,551,528,304102,163963938,00,0.00,N,5,-16, 20241203,556,551,562,549,156067,86685380,00,0.00,N,2,5, 20241202,551,561,569,550,304830,169637062,00,0.00,N,5,-13, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index f9ff031b9c60..09a94614f4d2 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 +20241205,88000,92100,92200,87500,109048,9734248400,00,0.00,N,5,-4200, 20241204,92200,90400,93400,88000,185355,16953272800,00,0.00,N,5,-200, 20241203,92400,85600,92800,85600,187210,17030902300,00,0.00,N,2,6800, 20241202,85600,83600,88100,83600,102854,8860451700,00,0.00,N,2,2500, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 67ac97c5b3f0..1c4285174fb9 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 +20241205,8030,8080,8080,7840,5474,43539210,00,0.00,N,5,-50, 20241204,8080,7930,8110,7700,30283,242535470,00,0.00,N,3,0, 20241203,8080,7800,8100,7170,52212,399901920,00,0.00,N,2,280, 20241202,7800,7920,8100,7730,13140,103542800,00,0.00,N,5,-250, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 3f248f8c31d5..f693466e2b17 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 +20241205,3260,3265,3320,3235,51093,167202585,00,0.00,N,5,-20, 20241204,3280,3300,3315,3190,81657,264234165,00,0.00,N,5,-55, 20241203,3335,3245,3355,3245,25336,83723130,00,0.00,N,2,60, 20241202,3275,3370,3405,3250,50545,166759810,00,0.00,N,5,-95, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index c832557e3207..7c30bb0f8538 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 +20241205,40500,41500,41650,40500,179039,7314433600,00,0.00,N,5,-1050, 20241204,41550,41950,42350,41300,218935,9124241050,00,0.00,N,5,-1050, 20241203,42600,42300,42700,41950,124367,5276412800,00,0.00,N,2,650, 20241202,41950,41950,42150,41550,107272,4486927000,00,0.00,N,2,150, diff --git a/078940/day/candle-day-250.csv b/078940/day/candle-day-250.csv index e36882eec100..91a36351bf80 100644 --- a/078940/day/candle-day-250.csv +++ b/078940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241205,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, +20241204,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241203,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241202,2855,2855,2855,2855,0,0,00,0.00,Y,0,0, 20241129,2855,2855,2855,2855,0,0,00,0.00,N,0,0, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index ff7455814307..4d8bca453410 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 +20241205,5200,5470,5580,5050,54591,285044440,00,0.00,N,5,-380, 20241204,5580,5650,6000,5250,127816,721049450,00,0.00,N,2,480, 20241203,5100,5080,5170,5080,3280,16810130,00,0.00,N,2,20, 20241202,5080,5060,5120,5040,4660,23594510,00,0.00,N,2,30, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index ff63b032032b..5f6ab037416c 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 +20241205,5400,5540,5560,5390,273696,1493784550,00,0.00,N,5,-140, 20241204,5540,5500,5580,5350,236777,1306877610,00,0.00,N,5,-90, 20241203,5630,5500,5630,5500,224026,1252162720,00,0.00,N,2,110, 20241202,5520,5620,5650,5500,195935,1087816880,00,0.00,N,5,-50, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 44dfe66bf888..725b8ad349f7 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 +20241205,6570,6660,6660,6450,17635,115433970,00,0.00,N,5,-90, 20241204,6660,6460,6660,6450,18504,121559140,00,0.00,N,2,60, 20241203,6600,6600,6620,6520,11072,72759710,00,0.00,N,5,-20, 20241202,6620,6690,6730,6450,41661,273702440,00,0.00,N,5,-60, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index a3e50adb5e95..48f6d9da4d00 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 +20241205,541,543,565,539,105200,57387755,00,0.00,N,5,-5, 20241204,546,558,558,533,84578,46371099,00,0.00,N,5,-17, 20241203,563,545,587,544,198573,110604775,00,0.00,N,2,15, 20241202,548,570,572,545,162699,89761259,00,0.00,N,5,-28, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index b985609cbdbd..0adc117747e0 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 +20241205,11300,10950,11620,10870,316402,3568175220,00,0.00,N,2,480, 20241204,10820,10890,11130,10760,214290,2337249650,00,0.00,N,5,-350, 20241203,11170,10380,11210,10380,282089,3104401310,00,0.00,N,2,620, 20241202,10550,11150,11190,10550,301019,3230454140,00,0.00,N,5,-440, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index a998cf881dc1..9fa6b0492a19 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 +20241205,7780,7810,7830,7680,13930,108019220,00,0.00,N,5,-30, 20241204,7810,7880,7980,7690,23829,185485710,00,0.00,N,5,-150, 20241203,7960,7650,8030,7650,31572,250427160,00,0.00,N,2,180, 20241202,7780,8100,8100,7780,27528,215755770,00,0.00,N,5,-230, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 713febd4c5a3..be5a8044ed25 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 +20241205,193900,205500,207000,193300,257598,50963250400,00,0.00,N,5,-10600, 20241204,204500,199200,210000,199200,262032,53898898000,00,0.00,N,2,1000, 20241203,203500,199100,207500,198300,173893,35490471700,00,0.00,N,2,6000, 20241202,197500,195300,199400,195200,146537,28882782300,00,0.00,N,2,400, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index f47005cf4969..d0e2a5d4be4b 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 +20241205,1190,1201,1239,1182,17469,21154481,00,0.00,N,5,-24, 20241204,1214,1246,1246,1153,54735,65441372,00,0.00,N,5,-33, 20241203,1247,1188,1250,1168,105376,125740250,00,0.00,N,2,50, 20241202,1197,1228,1228,1194,7851,9475224,00,0.00,N,5,-31, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 3844e0d156ac..c5f399297c6f 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 +20241205,5140,5340,5350,5120,108710,564190740,00,0.00,N,5,-160, 20241204,5300,5280,5590,5250,151302,809507720,00,0.00,N,5,-190, 20241203,5490,5380,5540,5380,63302,346333190,00,0.00,N,2,40, 20241202,5450,5540,5730,5450,105156,582339440,00,0.00,N,5,-70, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index cb89401d9c29..0f693a8acce9 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 +20241205,25000,24500,26200,23400,786264,19652354900,00,0.00,N,2,500, 20241204,24500,24050,25000,23400,478953,11506821050,00,0.00,N,5,-700, 20241203,25200,24650,25700,24300,555190,13891613950,00,0.00,N,2,550, 20241202,24650,26350,26950,24400,676914,17248888400,00,0.00,N,5,-1900, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index faba00a4fa16..b3de4d471481 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 +20241205,15200,14000,15500,13820,242691,3652361830,00,0.00,N,2,1200, 20241204,14000,13680,14010,13550,27835,383209470,00,0.00,N,2,120, 20241203,13880,13950,14300,13760,61414,862975300,00,0.00,N,5,-20, 20241202,13900,14590,14590,13300,123322,1718054070,00,0.00,N,5,-510, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 023135560843..fa3843f4a465 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 +20241205,683,688,708,680,38247,26274606,00,0.00,N,5,-7, 20241204,690,658,713,658,76659,53138075,00,0.00,N,5,-26, 20241203,716,717,729,705,68058,48654782,00,0.00,N,2,6, 20241202,710,730,748,703,102483,73864274,00,0.00,N,5,-19, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index a6225c454e0b..81d45ae913f5 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 +20241205,18650,18570,18750,18440,9542,177329350,00,0.00,N,5,-50, 20241204,18700,18730,18910,18390,14497,269586730,00,0.00,N,5,-300, 20241203,19000,18720,19150,18630,19541,368895990,00,0.00,N,2,50, 20241202,18950,19050,19260,18750,12565,237223870,00,0.00,N,5,-270, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index c8421be8acd4..0cc8f2e13aed 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 +20241205,942,975,979,940,48760,46731122,00,0.00,N,5,-28, 20241204,970,1004,1004,940,75823,72881804,00,0.00,N,5,-35, 20241203,1005,946,1030,937,142718,140814687,00,0.00,N,2,59, 20241202,946,963,978,920,82754,78770470,00,0.00,N,5,-16, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index b33f80902e53..bcec9d15d209 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 +20241205,2585,2610,2660,2575,18896,49161055,00,0.00,N,5,-25, 20241204,2610,2550,2660,2550,39264,102610930,00,0.00,N,5,-65, 20241203,2675,2630,2680,2605,36765,97222350,00,0.00,N,2,45, 20241202,2630,2645,2715,2570,66197,172348480,00,0.00,N,5,-40, diff --git a/080000/day/candle-day-250.csv b/080000/day/candle-day-250.csv index 3ff1246d9bd6..e560ad7e5b2e 100644 --- a/080000/day/candle-day-250.csv +++ b/080000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1618,1618,1618,1618,0,0,00,0.00,Y,3,0, +20241205,1618,1618,1618,1618,0,0,00,0.00,Y,3,0, +20241204,1618,1618,1618,1618,0,0,00,0.00,Y,0,0, 20241203,1618,1618,1618,1618,0,0,00,0.00,Y,0,0, 20241202,1618,1618,1618,1618,0,0,00,0.00,Y,0,0, 20241129,1618,1618,1618,1618,0,0,00,0.00,N,0,0, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index edc2823ff903..9e2848513b65 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 +20241205,5080,5170,5170,4985,48566,244084290,00,0.00,N,5,-90, 20241204,5170,5200,5230,5110,5744,29715210,00,0.00,N,5,-40, 20241203,5210,5260,5270,5190,5200,27227600,00,0.00,N,5,-60, 20241202,5270,5280,5290,5140,10473,54773870,00,0.00,N,5,-20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 08ca4ea33df8..7ca36a8dfe38 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 +20241205,10010,10130,10200,9970,84840,851958780,00,0.00,N,5,-200, 20241204,10210,10000,10350,9950,98956,1007322320,00,0.00,N,5,-190, 20241203,10400,10220,10470,10220,44790,464594280,00,0.00,N,2,140, 20241202,10260,10480,10500,10260,72736,751893060,00,0.00,N,5,-220, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 545131b376a8..a171efe7f980 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 +20241205,8640,8800,8900,8620,288833,2530605660,00,0.00,N,5,-120, 20241204,8760,8640,8830,8550,380453,3302513180,00,0.00,N,5,-180, 20241203,8940,8650,8990,8650,346803,3072572270,00,0.00,N,2,290, 20241202,8650,8900,8950,8650,345255,3019454840,00,0.00,N,5,-140, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 449dd985680d..6801bb7d5fa3 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 +20241205,1743,1744,1762,1728,11368,19787875,00,0.00,N,5,-1, 20241204,1744,1776,1792,1744,20863,36761640,00,0.00,N,5,-37, 20241203,1781,1802,1802,1781,2437,4362447,00,0.00,N,5,-21, 20241202,1802,1838,1838,1777,4771,8561647,00,0.00,N,5,-8, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 747ac10388b3..1c7a174f8abd 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 +20241205,3530,3595,3595,3525,6778,24021890,00,0.00,N,5,-75, 20241204,3605,3580,3605,3525,7528,26956355,00,0.00,N,5,-15, 20241203,3620,3620,3630,3545,14630,52440610,00,0.00,N,5,-35, 20241202,3655,3845,3845,3650,21735,80716285,00,0.00,N,5,-190, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index a27270479d03..43faf557ca24 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 +20241205,3000,3000,3010,2970,10336,30867775,00,0.00,N,5,-15, 20241204,3015,3065,3085,2980,9189,27711710,00,0.00,N,5,-50, 20241203,3065,3035,3065,2995,11550,35004205,00,0.00,N,2,20, 20241202,3045,3130,3130,3035,9004,27704520,00,0.00,N,5,-85, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 1ef95c7071d2..73c68dcb0097 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 +20241205,1135,1182,1182,1134,39069,44867013,00,0.00,N,5,-48, 20241204,1183,1181,1190,1169,9140,10789915,00,0.00,N,2,2, 20241203,1181,1185,1199,1141,31970,37550273,00,0.00,N,5,-4, 20241202,1185,1185,1227,1141,15099,17896591,00,0.00,N,5,-15, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 4953719697d4..271a117fd449 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 +20241205,4245,4230,4320,4135,84698,358156925,00,0.00,N,2,25, 20241204,4220,4325,4400,4190,129525,549320660,00,0.00,N,5,-195, 20241203,4415,4420,4475,4385,76170,336056470,00,0.00,N,5,-15, 20241202,4430,4360,4485,4335,95649,419476970,00,0.00,N,2,20, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 2615028f392b..c3f54e193f29 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241205,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20241204,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241203,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241202,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20241129,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index d435db3bc955..8033ef45857a 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 +20241205,10750,11200,11200,10750,28691,313836680,00,0.00,N,5,-450, 20241204,11200,11100,11440,11020,29716,331460120,00,0.00,N,5,-300, 20241203,11500,11320,11670,11320,10372,119008220,00,0.00,N,2,180, 20241202,11320,11620,11830,11310,24703,283588100,00,0.00,N,5,-380, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index d27f833a7c94..395284cd13ea 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 +20241205,2970,3020,3055,2965,666236,2005151280,00,0.00,N,5,-80, 20241204,3050,3185,3200,3030,1643847,5090752655,00,0.00,N,2,15, 20241203,3035,3085,3165,3010,1388504,4319608240,00,0.00,N,2,20, 20241202,3015,3040,3100,2980,891404,2709041665,00,0.00,N,2,25, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 1828df1cef0d..eea036cc1df5 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 +20241205,3290,3450,3450,3225,93377,309800890,00,0.00,N,5,-110, 20241204,3400,3510,3640,3375,278122,988953445,00,0.00,N,5,-270, 20241203,3670,3590,3695,3460,71674,259980475,00,0.00,N,2,80, 20241202,3590,3680,3775,3575,82658,300080790,00,0.00,N,5,-125, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 6827ae6c5bfd..50238556c101 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 +20241205,39900,39650,40350,39550,127900,5117088050,00,0.00,N,2,250, 20241204,39650,40300,40300,39250,99623,3954401700,00,0.00,N,5,-1050, 20241203,40700,39900,40950,39550,156843,6361039950,00,0.00,N,2,1050, 20241202,39650,41100,41100,38900,109141,4300057200,00,0.00,N,5,-1000, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index dec6044d0893..35e54e71022b 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 +20241205,1651,1738,1738,1640,15738,26314486,00,0.00,N,5,-43, 20241204,1694,1734,1734,1640,25684,43944400,00,0.00,N,5,-42, 20241203,1736,1750,1750,1710,39400,68075067,00,0.00,N,2,14, 20241202,1722,1758,1785,1711,42041,72624166,00,0.00,N,5,-36, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index af0c19b62554..b9353a7546a0 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 +20241205,17260,16780,17720,16350,514126,8760037020,00,0.00,N,2,310, 20241204,16950,17590,18060,16700,604504,10463549260,00,0.00,N,5,-1100, 20241203,18050,18890,19100,17710,670299,12142688720,00,0.00,N,5,-650, 20241202,18700,20450,21000,18700,1001824,19858814510,00,0.00,N,5,-800, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index b49945c04ce1..f2fad3f396ba 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 +20241205,5510,5960,6010,5460,497788,2820272210,00,0.00,N,5,-500, 20241204,6010,5890,6090,5800,296211,1775089000,00,0.00,N,5,-70, 20241203,6080,5830,6090,5830,272122,1636518630,00,0.00,N,2,210, 20241202,5870,5840,5900,5740,131683,765310910,00,0.00,N,2,50, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 09f2e95d14a8..57aa9ed3d0e0 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,480,480,480,480,0,0,00,0.00,Y,3,0, +20241205,480,480,480,480,0,0,00,0.00,Y,3,0, +20241204,480,480,480,480,0,0,00,0.00,Y,0,0, 20241203,480,480,480,480,0,0,00,0.00,Y,0,0, 20241202,480,480,480,480,0,0,00,0.00,Y,0,0, 20241129,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index ca8205db6265..ca50d8d3c2e5 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 +20241205,15140,15690,15690,15030,454298,6933852600,00,0.00,N,5,-390, 20241204,15530,15250,15910,15100,738472,11417734600,00,0.00,N,5,-340, 20241203,15870,15700,15940,15580,367127,5804717340,00,0.00,N,2,390, 20241202,15480,16210,16320,15400,870224,13627332810,00,0.00,N,5,-630, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 3aaf3d5d20e2..242517dc6cfc 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 +20241205,7750,7770,8100,7480,1021345,7945675220,00,0.00,N,2,110, 20241204,7640,7380,7810,7000,985543,7351074970,00,0.00,N,5,-40, 20241203,7680,7720,7930,7360,853206,6520137310,00,0.00,N,2,80, 20241202,7600,7570,7890,7290,1202327,9059259510,00,0.00,N,2,330, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 9537db13f633..131022f3e30c 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 +20241205,2815,2910,2925,2810,1475977,4193897770,00,0.00,N,5,-100, 20241204,2915,2895,2975,2865,2180827,6354851635,00,0.00,N,5,-90, 20241203,3005,3120,3125,2835,2703826,8170181510,00,0.00,N,5,-185, 20241202,3190,3165,3270,3075,4528391,14314027215,00,0.00,N,2,90, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 6cfb941cce81..544456d2038e 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 +20241205,19700,20250,20250,19420,59600,1179036950,00,0.00,N,5,-300, 20241204,20000,19800,20200,19600,100270,1994946880,00,0.00,N,5,-200, 20241203,20200,20050,20350,19890,70185,1409274260,00,0.00,N,2,290, 20241202,19910,20350,20600,19630,137685,2746612790,00,0.00,N,5,-440, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 1cdfdd67870e..8417a675485b 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 +20241205,8000,8030,8200,7890,49092,395542350,00,0.00,N,2,50, 20241204,7950,7990,8010,7880,67088,532529140,00,0.00,N,5,-140, 20241203,8090,7890,8120,7890,43212,348862830,00,0.00,N,2,180, 20241202,7910,8040,8060,7910,45926,365817630,00,0.00,N,5,-40, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index e41c5c5389d8..055f8615583b 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 +20241205,4645,4745,4760,4630,16938,79161375,00,0.00,N,5,-100, 20241204,4745,4625,4830,4600,47653,224140425,00,0.00,N,5,-100, 20241203,4845,4705,4850,4705,20141,96887135,00,0.00,N,2,145, 20241202,4700,4825,4920,4700,63785,302888420,00,0.00,N,5,-155, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 0fc78d5604e3..5ef79bc04b88 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 +20241205,15710,15870,16170,15590,558143,8887556310,00,0.00,N,2,10, 20241204,15700,15000,15760,14990,883252,13656463440,00,0.00,N,2,550, 20241203,15150,14280,15200,14280,522328,7800079540,00,0.00,N,2,870, 20241202,14280,14470,14880,14070,524350,7581426660,00,0.00,N,2,280, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index f71ab14e004b..b59ccd5b3c9a 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 +20241205,1200,1181,1208,1178,52960,63091859,00,0.00,N,5,-8, 20241204,1208,1213,1213,1160,52752,63223825,00,0.00,N,5,-6, 20241203,1214,1207,1214,1194,55772,67156315,00,0.00,N,3,0, 20241202,1214,1224,1236,1211,53708,65881974,00,0.00,N,5,-10, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index f7f8c9d49502..060086a51ec4 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 +20241205,7800,7810,8120,7720,33590,265599250,00,0.00,N,5,-10, 20241204,7810,8430,8550,7780,46027,373010310,00,0.00,N,5,-640, 20241203,8450,8020,8550,8020,40044,331974450,00,0.00,N,2,280, 20241202,8170,8700,8960,8170,18238,153665990,00,0.00,N,5,-510, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 22c639bdbade..b51b77f0a761 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 +20241205,2810,2910,2910,2805,29278,83113555,00,0.00,N,5,-50, 20241204,2860,2900,2910,2820,57037,163671880,00,0.00,N,5,-35, 20241203,2895,2895,2935,2885,46726,135752845,00,0.00,N,3,0, 20241202,2895,3020,3070,2860,215914,633673800,00,0.00,N,5,-125, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 28500f26ff56..0bde08a65b0a 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 +20241205,283,281,291,281,154950,44095506,00,0.00,N,5,-3, 20241204,286,292,294,280,220342,62943255,00,0.00,N,5,-9, 20241203,295,291,297,289,152229,44319978,00,0.00,N,2,1, 20241202,294,299,308,291,172629,51345776,00,0.00,N,5,-9, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 5e53a6d9c05a..6096960f341c 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 +20241205,14830,15010,15580,13790,5124263,76122910410,00,0.00,N,2,150, 20241204,14680,17040,17370,13820,9537062,143362286720,00,0.00,N,5,-3190, 20241203,17870,17050,18040,16370,2311257,39989099330,00,0.00,N,2,550, 20241202,17320,16910,17840,16910,1738375,30097098600,00,0.00,N,2,360, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index a3cf5b1c5676..75af113baa26 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 +20241205,970,1025,1044,945,103408,100930368,00,0.00,N,5,-66, 20241204,1036,1046,1046,995,31959,32564076,00,0.00,N,5,-10, 20241203,1046,1084,1084,1027,45859,48248563,00,0.00,N,2,10, 20241202,1036,1090,1090,980,205557,208294425,00,0.00,N,5,-23, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 0b033e8283c3..a8d4288930b3 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 +20241205,2480,2545,2560,2440,78250,194835880,00,0.00,N,5,-45, 20241204,2525,2560,2560,2470,104965,262769205,00,0.00,N,5,-55, 20241203,2580,2465,2640,2460,201539,509759445,00,0.00,N,2,90, 20241202,2490,2435,2505,2425,136215,335580725,00,0.00,N,2,55, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 615bd94cbe66..d9fd29972e48 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 +20241205,12440,12500,12650,12360,43227,539037210,00,0.00,N,5,-40, 20241204,12480,12730,12940,12480,83047,1049773400,00,0.00,N,5,-390, 20241203,12870,12640,12980,12640,39950,514063520,00,0.00,N,2,180, 20241202,12690,12980,13290,12680,62448,804769020,00,0.00,N,5,-320, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 0aff01d681e6..7c62fd36e486 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 +20241205,15860,15700,15950,15570,52068,822943520,00,0.00,N,2,160, 20241204,15700,15500,15790,15440,56553,886506750,00,0.00,N,2,10, 20241203,15690,15550,15710,15480,34211,533675430,00,0.00,N,2,190, 20241202,15500,15510,15520,15200,80401,1235037000,00,0.00,N,5,-10, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 4ef3d02efe93..cfec5b22e1a0 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 +20241205,34400,34200,35600,33950,104415,3622519550,00,0.00,N,2,500, 20241204,33900,33100,35300,32700,113369,3870238150,00,0.00,N,5,-50, 20241203,33950,31000,34650,31000,104885,3482833100,00,0.00,N,2,3150, 20241202,30800,30150,31500,30100,58267,1793889550,00,0.00,N,2,750, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 73b7f32d6cbb..5e823eb574c6 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,508,508,508,508,0,0,00,0.00,Y,3,0, +20241205,508,508,508,508,0,0,00,0.00,Y,3,0, +20241204,508,508,508,508,0,0,00,0.00,Y,0,0, 20241203,508,508,508,508,0,0,00,0.00,Y,0,0, 20241202,508,508,508,508,0,0,00,0.00,Y,0,0, 20241129,508,510,520,497,401451,204057257,00,0.00,N,5,-5, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 482282fa1380..4c34ab5551f7 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 +20241205,37100,35000,38150,35000,260707,9657118900,00,0.00,N,2,2150, 20241204,34950,33000,35400,33000,145868,5045937250,00,0.00,N,2,850, 20241203,34100,31550,34200,31550,172977,5802167000,00,0.00,N,2,2250, 20241202,31850,33800,34450,31600,137575,4472371950,00,0.00,N,5,-1550, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 21c1b6b3e0dc..40f454468b0a 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 +20241205,882,916,916,876,103626,92148606,00,0.00,N,5,-35, 20241204,917,883,919,850,183871,164887644,00,0.00,N,2,22, 20241203,895,927,927,877,198551,177973383,00,0.00,N,5,-41, 20241202,936,903,940,855,494608,454449844,00,0.00,N,2,33, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index af7fc1dcec67..be27fb673d03 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 +20241205,2460,2525,2530,2440,980355,2434124820,00,0.00,N,5,-50, 20241204,2510,2545,2575,2465,1392744,3497218855,00,0.00,N,5,-105, 20241203,2615,2550,2635,2550,1118651,2903109140,00,0.00,N,2,65, 20241202,2550,2685,2735,2535,1404152,3652143145,00,0.00,N,5,-140, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 323375ce0c7b..b4c046cb0bc1 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 +20241205,7530,7790,7790,7530,1025,7772790,00,0.00,N,5,-90, 20241204,7620,7530,7850,7530,2142,16475680,00,0.00,N,5,-160, 20241203,7780,7730,7800,7710,1656,12805800,00,0.00,N,2,40, 20241202,7740,7870,7870,7740,3293,25593180,00,0.00,N,5,-130, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index a09c0cdcd8ae..ca68e9687376 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 +20241205,1580,1575,1593,1560,265411,418561676,00,0.00,N,2,5, 20241204,1575,1583,1612,1564,455212,719567740,00,0.00,N,5,-49, 20241203,1624,1601,1626,1601,265884,429121382,00,0.00,N,2,7, 20241202,1617,1630,1720,1611,2102528,3503344093,00,0.00,N,5,-10, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 3a83d98a8b86..37f4a14fbe79 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 +20241205,9470,9930,10800,9240,4983576,49385119410,00,0.00,N,5,-1380, 20241204,10850,9990,10850,9120,7850893,80871045900,00,0.00,N,1,2500, 20241203,8350,8070,8350,8070,121774,1006389260,00,0.00,N,2,280, 20241202,8070,8350,8380,8050,169620,1381533190,00,0.00,N,5,-280, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 1525ade6932e..326d4b088d17 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 +20241205,8990,9080,9290,8920,22216,200080280,00,0.00,N,5,-180, 20241204,9170,9000,9180,8900,47789,431067370,00,0.00,N,5,-70, 20241203,9240,9100,9320,9090,18100,166623400,00,0.00,N,2,140, 20241202,9100,9530,9530,9000,46388,423375670,00,0.00,N,5,-240, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index e3741e88310b..8d650bda8052 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 +20241205,14250,13980,14330,13750,20058,279906410,00,0.00,N,2,90, 20241204,14160,13920,14250,13920,30212,424303840,00,0.00,N,5,-190, 20241203,14350,14860,14930,14300,18088,260968090,00,0.00,N,5,-340, 20241202,14690,15160,15180,14500,35721,524065240,00,0.00,N,5,-320, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index ed1c092141f0..82bd16fddc8e 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 +20241205,1153,1153,1153,1144,8845,10173599,00,0.00,N,3,0, 20241204,1153,1166,1170,1141,16639,19245551,00,0.00,N,5,-17, 20241203,1170,1162,1170,1130,29361,33876047,00,0.00,N,3,0, 20241202,1170,1182,1210,1144,32935,38310696,00,0.00,N,5,-48, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 163e759ec38f..8ea413149737 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 +20241205,2915,2955,2995,2875,70444,206970965,00,0.00,N,5,-40, 20241204,2955,2955,3000,2860,173967,507663155,00,0.00,N,5,-45, 20241203,3000,2985,3025,2975,41308,123467645,00,0.00,N,2,15, 20241202,2985,3035,3050,2970,105808,316614830,00,0.00,N,5,-45, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 0ed8d84bb99a..8d3be43d4d95 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 +20241205,692,770,770,686,976255,713962421,00,0.00,N,2,7, 20241204,685,712,736,672,1416338,997926628,00,0.00,N,5,-29, 20241203,714,707,717,680,862765,613794655,00,0.00,N,5,-1, 20241202,715,740,744,679,382328,268375404,00,0.00,N,5,-25, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 9fefb827d8e9..af656b1099e3 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 +20241205,5260,5230,5290,5220,27017,142058480,00,0.00,N,2,40, 20241204,5220,5070,5290,5060,33276,174764220,00,0.00,N,5,-50, 20241203,5270,5260,5300,5250,23020,121395630,00,0.00,N,2,20, 20241202,5250,5290,5300,5250,23650,124883470,00,0.00,N,5,-50, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 3e0b841cf957..2076ece46b9e 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 +20241205,14460,14750,14890,14350,187786,2734407480,00,0.00,N,5,-310, 20241204,14770,14900,15120,14650,273031,4048684370,00,0.00,N,5,-450, 20241203,15220,15180,15370,15120,113923,1738401170,00,0.00,N,2,170, 20241202,15050,15140,15380,14930,145749,2193483620,00,0.00,N,2,50, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 9271373ff517..99b29881683c 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 +20241205,4445,4530,4530,4415,160212,714960940,00,0.00,N,5,-65, 20241204,4510,4500,4595,4430,341212,1531353225,00,0.00,N,5,-155, 20241203,4665,4495,4665,4495,195474,899651975,00,0.00,N,2,175, 20241202,4490,4675,4720,4480,192374,876540320,00,0.00,N,5,-180, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 048fc39bcf7d..de08fcd0057d 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 +20241205,618,616,643,595,251955,154425833,00,0.00,N,2,3, 20241204,615,600,650,593,324064,200845425,00,0.00,N,2,15, 20241203,600,620,639,587,362834,221844122,00,0.00,N,5,-20, 20241202,620,643,664,615,287614,181188456,00,0.00,N,5,-23, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 4b5190b0df2f..18e9a5ba112d 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 +20241205,3185,3205,3250,3145,23283,74016895,00,0.00,N,5,-40, 20241204,3225,3280,3280,3195,29108,94018140,00,0.00,N,5,-55, 20241203,3280,3300,3300,3270,6881,22589295,00,0.00,N,3,0, 20241202,3280,3295,3320,3265,20903,68874610,00,0.00,N,3,0, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 37034f212064..db96f574177b 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 +20241205,3150,3170,3185,3065,30446,95417475,00,0.00,N,5,-45, 20241204,3195,3020,3260,3020,51285,160152055,00,0.00,N,2,55, 20241203,3140,3010,3200,3010,17118,52996980,00,0.00,N,2,50, 20241202,3090,3155,3215,3075,19153,59832775,00,0.00,N,5,-75, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 5ccc633bccc7..8a083b084205 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 +20241205,3150,3290,3330,3125,274144,870571900,00,0.00,N,5,-165, 20241204,3315,3270,3335,3235,68057,222502245,00,0.00,N,5,-55, 20241203,3370,3295,3390,3290,49528,165145195,00,0.00,N,2,100, 20241202,3270,3345,3375,3250,70490,232006135,00,0.00,N,5,-70, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 29cb469def60..5f6416ba3671 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 +20241205,1590,1599,1599,1590,42,67036,00,0.00,N,2,40, 20241204,1550,1450,1698,1450,587,859398,00,0.00,N,5,-30, 20241203,1580,1600,1600,1511,10237,15548669,00,0.00,N,5,-107, 20241202,1687,1699,1699,1560,17,26786,00,0.00,N,5,-9, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index d4318dbb822e..9c25b71e9b49 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 +20241205,116700,120000,120900,116300,118572,13910055976,00,0.00,N,5,-3500, 20241204,120200,120000,121600,117600,146262,17451551300,00,0.00,N,5,-1500, 20241203,121700,125300,125700,120600,148690,18131767500,00,0.00,N,5,-2400, 20241202,124100,124200,125400,122300,106973,13264291800,00,0.00,N,2,1100, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index fb3c332343ed..8bd69b1d9c40 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 +20241205,8270,8420,8570,8270,87327,733634240,00,0.00,N,5,-150, 20241204,8420,8420,8670,8410,81356,693160600,00,0.00,N,5,-340, 20241203,8760,8350,8850,8350,68019,586471100,00,0.00,N,2,420, 20241202,8340,8830,8930,8330,121728,1040749520,00,0.00,N,5,-490, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 126a3f775dad..8de85232da1e 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 +20241205,16200,16380,16410,16160,75217,1224285950,00,0.00,N,5,-220, 20241204,16420,16500,16710,16350,144585,2383566800,00,0.00,N,5,-290, 20241203,16710,16700,16960,16570,115351,1939770750,00,0.00,N,2,90, 20241202,16620,16730,16730,16400,69887,1156309920,00,0.00,N,2,70, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 4bba587bf03f..b8e533a5a250 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2990,2990,2990,2990,1,2990,00,0.00,N,3,0, 20241204,2990,2990,2990,2990,1,2990,00,0.00,N,5,-5, 20241203,2995,2995,2995,2995,1,2995,00,0.00,N,2,5, 20241202,2990,2990,2990,2990,1,2990,00,0.00,N,5,-5, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index e49db9a1b7b2..fcbbfcaab1f8 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 +20241205,69700,72000,72500,69400,710617,50356250400,00,0.00,N,5,-1600, 20241204,71300,72400,73700,71000,1061668,76394126400,00,0.00,N,5,-2500, 20241203,73800,76300,76800,73200,990626,73799050400,00,0.00,N,5,-1800, 20241202,75600,77000,78700,75000,817051,62436812900,00,0.00,N,5,-500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index da0eeb2ab6e0..77fed3469a0d 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 +20241205,7650,7910,7950,7650,14159,109858790,00,0.00,N,5,-260, 20241204,7910,8110,8110,7860,16979,135667830,00,0.00,N,5,-200, 20241203,8110,8140,8300,8070,3448,28023890,00,0.00,N,3,0, 20241202,8110,8430,8440,8110,7579,62155990,00,0.00,N,5,-290, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 9578a8d59aed..c1f644624f00 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 +20241205,9030,9100,9230,8900,57101,514689310,00,0.00,N,5,-40, 20241204,9070,9200,9380,9000,78834,719789110,00,0.00,N,5,-410, 20241203,9480,8690,9710,8680,168539,1566434230,00,0.00,N,2,870, 20241202,8610,9190,9290,8530,175187,1526211130,00,0.00,N,5,-510, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index cc851e4ac28f..6fb0fa44832e 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 +20241205,59600,61200,61400,58600,2396283,143005972200,00,0.00,N,5,-2000, 20241204,61600,64000,64500,60100,3959392,244701570300,00,0.00,N,5,-4400, 20241203,66000,64900,66200,64400,1255678,82504989650,00,0.00,N,2,2300, 20241202,63700,63300,64400,62700,875393,55835535100,00,0.00,N,2,1300, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 5e990097fadf..8ff7863d02a3 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 +20241205,16700,16080,16860,16080,11520,191587560,00,0.00,N,2,640, 20241204,16060,15960,16140,15670,22831,362859610,00,0.00,N,5,-190, 20241203,16250,15990,16380,15990,10867,176413850,00,0.00,N,2,90, 20241202,16160,17150,17240,16160,18600,305295670,00,0.00,N,5,-810, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 98b0fcb1faa5..b95853c58d90 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 +20241205,4475,4620,4705,4440,64383,289800710,00,0.00,N,5,-115, 20241204,4590,4595,4735,4545,73909,341711795,00,0.00,N,5,-75, 20241203,4665,4450,4785,4450,119328,554004720,00,0.00,N,2,160, 20241202,4505,4805,4880,4500,157015,729460375,00,0.00,N,5,-285, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 24c9ded32cac..d90fe1245035 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 +20241205,125000,124000,127200,123300,33964,4244666700,00,0.00,N,2,1000, 20241204,124000,125100,127900,123200,60582,7557325700,00,0.00,N,5,-5100, 20241203,129100,125200,130600,125200,35889,4601667700,00,0.00,N,2,3400, 20241202,125700,130000,132300,122400,105530,13210563900,00,0.00,N,5,-5700, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index dcbd10a9e9f6..69e10d6ae08d 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 +20241205,901,921,924,896,432662,391991936,00,0.00,N,5,-13, 20241204,914,940,950,900,518298,475415619,00,0.00,N,5,-44, 20241203,958,941,966,941,233212,222211929,00,0.00,N,2,17, 20241202,941,978,988,917,260404,249039792,00,0.00,N,5,-37, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 374827dd2947..670c6e6f0c92 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 +20241205,3810,4075,4080,3725,1115288,4288569770,00,0.00,N,5,-235, 20241204,4045,4050,4225,3995,1232223,5031334250,00,0.00,N,5,-210, 20241203,4255,4330,4405,4240,400056,1717373720,00,0.00,N,5,-35, 20241202,4290,4475,4500,4290,511385,2237594290,00,0.00,N,5,-185, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 38d8a552bf24..21d195e1abb5 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 +20241205,94000,99600,99600,92700,622530,59710383300,00,0.00,N,5,-4100, 20241204,98100,90400,98400,89200,1479781,139684745500,00,0.00,N,2,5100, 20241203,93000,83000,94000,82800,1129313,103383640500,00,0.00,N,2,8300, 20241202,84700,80200,87600,79600,818761,68523554800,00,0.00,N,2,3600, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index bd1effa11e89..f540ac281970 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 +20241205,2020,2060,2070,2000,211109,428475200,00,0.00,N,5,-35, 20241204,2055,2055,2110,2040,304079,628599035,00,0.00,N,5,-75, 20241203,2130,2105,2165,2105,172400,366917290,00,0.00,N,5,-5, 20241202,2135,2180,2215,2105,202857,436461815,00,0.00,N,2,10, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 1f79a7fa7806..eec9c6c9dea3 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 +20241205,5700,5800,5970,5570,13213,75439110,00,0.00,N,5,-100, 20241204,5800,6010,6130,5770,31633,185320910,00,0.00,N,5,-320, 20241203,6120,6200,6300,6070,53079,325057970,00,0.00,N,5,-130, 20241202,6250,6480,6480,6250,13936,87997200,00,0.00,N,5,-240, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 23af4ca3d142..58c7bd238068 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 +20241205,3795,3880,3925,3705,41443,158366695,00,0.00,N,5,-15, 20241204,3810,3720,3955,3580,54054,203359905,00,0.00,N,5,-15, 20241203,3825,3770,3940,3770,55987,214915650,00,0.00,N,3,0, 20241202,3825,4080,4080,3755,157211,601309380,00,0.00,N,5,-150, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 531d5fc67489..f04462682e81 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 +20241205,4280,4350,4370,4255,53198,228375215,00,0.00,N,5,-85, 20241204,4365,4300,4445,4300,29601,129850535,00,0.00,N,5,-35, 20241203,4400,4405,4480,4400,43382,191994755,00,0.00,N,5,-5, 20241202,4405,4405,4480,4395,41744,185436610,00,0.00,N,3,0, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 0511c99b8f88..e45f2989645f 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 +20241205,2170,2190,2265,2140,14592,31748465,00,0.00,N,5,-20, 20241204,2190,2270,2270,2155,22584,49785785,00,0.00,N,5,-80, 20241203,2270,2150,2500,2115,206551,478862275,00,0.00,N,2,120, 20241202,2150,2155,2190,2120,12150,26041580,00,0.00,N,5,-5, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 458985fe8390..063861b3772f 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 +20241205,950,950,980,924,104237,99980930,00,0.00,N,3,0, 20241204,950,950,952,893,181223,165543904,00,0.00,N,5,-5, 20241203,955,949,965,931,31640,30116988,00,0.00,N,2,5, 20241202,950,990,1000,900,184600,170384160,00,0.00,N,5,-50, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index ac4c20a77edf..0fa672481de4 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 +20241205,11090,9650,11430,9500,1674149,18352590810,00,0.00,N,2,1440, 20241204,9650,9650,9990,9500,62626,605409070,00,0.00,N,5,-430, 20241203,10080,10540,10590,10040,50666,516864980,00,0.00,N,5,-460, 20241202,10540,10800,10830,10300,91185,953352920,00,0.00,N,2,180, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index f5dc6c0d5115..709d19822b64 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 +20241205,2515,2610,2620,2505,2467185,6269780220,00,0.00,N,5,-90, 20241204,2605,2665,2700,2600,2409543,6326971170,00,0.00,N,5,-110, 20241203,2715,2670,2725,2660,1314392,3554105910,00,0.00,N,2,70, 20241202,2645,2700,2730,2630,1818337,4832522250,00,0.00,N,5,-50, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 221f85af4de2..e8eb526102fc 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 +20241205,7880,8000,8020,7820,8506,67249940,00,0.00,N,5,-170, 20241204,8050,8330,8330,7840,28494,227412090,00,0.00,N,5,-290, 20241203,8340,8320,8560,8270,8996,74828800,00,0.00,N,2,20, 20241202,8320,8250,8350,8110,6245,51426040,00,0.00,N,2,70, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 150f9062a8f3..09f1b0969278 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 +20241205,1783,1756,1800,1756,14216,25226503,00,0.00,N,2,27, 20241204,1756,1713,1830,1713,20893,37507316,00,0.00,N,5,-51, 20241203,1807,1781,1813,1781,22055,39773773,00,0.00,N,2,27, 20241202,1780,1829,1850,1780,19663,35772724,00,0.00,N,5,-49, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 2a2707a6640d..01f418da8233 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 +20241205,711,784,784,711,154957,116037900,00,0.00,N,5,-60, 20241204,771,761,790,761,180282,138964251,00,0.00,N,5,-23, 20241203,794,789,804,782,103591,82345312,00,0.00,N,2,7, 20241202,787,799,810,785,108896,86268169,00,0.00,N,5,-17, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index b0f8428915ca..57316887f0d7 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 +20241205,1901,1920,1936,1901,38209,73140522,00,0.00,N,5,-37, 20241204,1938,1941,1961,1932,61114,119045697,00,0.00,N,5,-20, 20241203,1958,1942,1958,1934,24633,47854981,00,0.00,N,2,16, 20241202,1942,1920,1954,1912,39404,76015142,00,0.00,N,2,32, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index f2f90e4fc267..48b53b7c1961 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 +20241205,10870,11050,11060,10870,1460902,15973024310,00,0.00,N,5,-180, 20241204,11050,11080,11150,10980,2205975,24361868670,00,0.00,N,5,-120, 20241203,11170,11170,11180,11140,618062,6900275700,00,0.00,N,5,-10, 20241202,11180,11250,11260,11150,944707,10560027160,00,0.00,N,5,-60, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 2d89c40407fd..03aba2690669 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 +20241205,14600,14850,14990,14580,80896,1196234890,00,0.00,N,5,-250, 20241204,14850,14830,15240,14710,104183,1550896500,00,0.00,N,5,-450, 20241203,15300,14940,15350,14940,79096,1203230730,00,0.00,N,2,360, 20241202,14940,15460,15680,14820,194134,2933423310,00,0.00,N,5,-520, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 4240de3964ff..c36637388213 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 +20241205,39550,35500,40750,35500,2041174,80220726450,00,0.00,N,2,4350, 20241204,35200,33850,36000,33700,644179,22634237900,00,0.00,N,2,400, 20241203,34800,33750,36150,33700,559221,19615715900,00,0.00,N,2,600, 20241202,34200,35900,35900,33050,554615,19148259650,00,0.00,N,5,-900, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index dbb22dfe09f5..2b682e05405c 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 +20241205,3065,3100,3125,2950,118969,358175105,00,0.00,N,5,-10, 20241204,3075,3175,3185,3025,195667,602117040,00,0.00,N,5,-105, 20241203,3180,3035,3435,3035,544006,1774064780,00,0.00,N,2,125, 20241202,3055,3150,3210,3035,173283,539788310,00,0.00,N,5,-80, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 16b00f3c3430..847fbf88f0a9 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 +20241205,2430,2490,2500,2360,143109,348210080,00,0.00,N,5,-60, 20241204,2490,2350,2505,2310,224777,543915845,00,0.00,N,2,60, 20241203,2430,2460,2540,2395,290967,717046865,00,0.00,N,2,65, 20241202,2365,2430,2470,2365,157710,381505895,00,0.00,N,5,-65, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 5bc577a18e70..6292088b3c8f 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 +20241205,879,937,961,870,240602,214699414,00,0.00,N,5,-64, 20241204,943,1015,1015,940,281218,269358313,00,0.00,N,5,-67, 20241203,1010,1013,1045,989,99988,101059337,00,0.00,N,5,-2, 20241202,1012,1033,1248,981,355195,391518761,00,0.00,N,5,-24, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 25bf1e03c9a1..6490a07b2a95 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 +20241205,3445,3535,3560,3445,48355,168502430,00,0.00,N,5,-100, 20241204,3545,3585,3620,3530,54311,193082635,00,0.00,N,5,-90, 20241203,3635,3560,3650,3560,29168,105408660,00,0.00,N,2,55, 20241202,3580,3640,3680,3575,35793,128956330,00,0.00,N,5,-60, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 806b3b0640d7..7584ca85169d 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 +20241205,8920,9140,9190,8850,135892,1213102060,00,0.00,N,5,-200, 20241204,9120,9000,9260,8800,182096,1659310050,00,0.00,N,5,-260, 20241203,9380,9310,9410,9290,78961,737898640,00,0.00,N,2,80, 20241202,9300,9800,9820,9300,176182,1680490670,00,0.00,N,5,-480, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 5d4c0a3ffbe5..e8d73fba74e0 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 +20241205,14530,14500,14550,14260,10486,151406470,00,0.00,N,5,-20, 20241204,14550,14200,14580,14200,18089,260010150,00,0.00,N,5,-50, 20241203,14600,14050,14600,14050,25732,371192820,00,0.00,N,2,500, 20241202,14100,14460,14550,14080,38947,552580060,00,0.00,N,5,-370, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index bb090b5f535f..939609e1202d 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 +20241205,3310,3385,3405,3300,25201,83813040,00,0.00,N,5,-75, 20241204,3385,3420,3420,3215,47591,157910650,00,0.00,N,5,-45, 20241203,3430,3300,3430,3285,32884,111331335,00,0.00,N,2,130, 20241202,3300,3430,3475,3300,42071,142255045,00,0.00,N,5,-160, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 33eae72c41a1..22e0a3986433 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 +20241205,6540,6600,6600,6390,8681,56071310,00,0.00,N,5,-10, 20241204,6550,6690,6690,6420,30931,202370420,00,0.00,N,5,-90, 20241203,6640,6580,6640,6520,14242,93735090,00,0.00,N,2,110, 20241202,6530,6450,6600,6350,24050,154683850,00,0.00,N,2,30, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 689b29abb2e1..380f53bf4f35 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 +20241205,33200,31300,33250,31100,275236,9023938700,00,0.00,N,2,1850, 20241204,31350,31150,31450,31000,77534,2420140450,00,0.00,N,5,-250, 20241203,31600,31200,32250,31200,113236,3609750100,00,0.00,N,2,500, 20241202,31100,31000,31350,30550,65410,2027685250,00,0.00,N,2,200, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 11e63cd95a7b..51f3dc54da9b 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 +20241205,6180,6280,6340,6040,63803,393928730,00,0.00,N,5,-20, 20241204,6200,6100,6270,6000,84073,517031290,00,0.00,N,2,40, 20241203,6160,6110,6370,6050,261704,1615967970,00,0.00,N,2,100, 20241202,6060,6990,7050,5990,335649,2128978670,00,0.00,N,5,-940, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 7d510b41d739..1df7c6eafa1e 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 +20241205,6150,5870,6250,5780,87712,528109440,00,0.00,N,2,280, 20241204,5870,6010,6110,5830,83899,497759350,00,0.00,N,5,-250, 20241203,6120,6010,7240,6010,337359,2168974390,00,0.00,N,5,-10, 20241202,6130,6310,6500,6020,91203,563511120,00,0.00,N,5,-250, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 5972d8ca312b..a41764884f5b 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 +20241205,19380,19650,19780,19150,26029,503793630,00,0.00,N,5,-190, 20241204,19570,19680,19680,19000,33392,646018010,00,0.00,N,5,-230, 20241203,19800,19430,19850,19430,19049,375824130,00,0.00,N,2,50, 20241202,19750,20000,20150,19420,35865,705489390,00,0.00,N,5,-190, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 67e8a95e4c6c..98cc45371325 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 +20241205,870,883,883,865,20601,17951069,00,0.00,N,5,-13, 20241204,883,850,891,850,147593,128718802,00,0.00,N,5,-4, 20241203,887,882,892,880,51589,45594039,00,0.00,N,2,5, 20241202,882,903,907,880,91344,80999976,00,0.00,N,5,-21, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index 88b75cc62c25..964dddb29110 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 +20241205,750,772,795,750,136097,104274389,00,0.00,N,5,-44, 20241204,794,790,819,775,137780,108737138,00,0.00,N,5,-34, 20241203,828,789,864,784,550152,450201640,00,0.00,N,2,39, 20241202,789,731,840,731,191476,151413497,00,0.00,N,2,12, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 64764a0ebf19..7cded91f89cb 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 +20241205,7910,8000,8070,7880,39522,313286160,00,0.00,N,5,-40, 20241204,7950,7980,8040,7900,73874,587769020,00,0.00,N,5,-130, 20241203,8080,7990,8090,7990,35309,284433200,00,0.00,N,2,60, 20241202,8020,8040,8140,7980,48579,390245150,00,0.00,N,5,-60, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 74395d277fcc..dd7a02ff3840 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 +20241205,20300,20550,20700,20150,33903,689032050,00,0.00,N,5,-300, 20241204,20600,21000,21250,20350,108764,2247903650,00,0.00,N,5,-1000, 20241203,21600,21400,21800,21350,31506,679486200,00,0.00,N,2,100, 20241202,21500,22750,22850,21500,76288,1665575150,00,0.00,N,5,-1050, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 354630b8bc0f..7053de9958fb 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 +20241205,1226,1242,1284,1220,18198,22421484,00,0.00,N,5,-16, 20241204,1242,1164,1288,1164,29804,37151288,00,0.00,N,5,-49, 20241203,1291,1290,1300,1271,32673,41935364,00,0.00,N,2,1, 20241202,1290,1325,1325,1290,7812,10166528,00,0.00,N,5,-35, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index b9b4917f6373..fbf732c8bf7d 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 +20241205,1535,1571,1573,1514,229215,351960846,00,0.00,N,5,-45, 20241204,1580,1535,1592,1504,395820,619082966,00,0.00,N,2,38, 20241203,1542,1540,1550,1533,58196,89501286,00,0.00,N,2,1, 20241202,1541,1543,1575,1530,135109,207667556,00,0.00,N,5,-7, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index baaf4dacc73f..7e27d7534700 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 +20241205,105100,109000,109700,105000,178011,18971743800,00,0.00,N,5,-3700, 20241204,108800,106900,109500,106200,307177,33221784000,00,0.00,N,5,-700, 20241203,109500,104500,109500,104500,309770,33441909300,00,0.00,N,2,6200, 20241202,103300,104800,105200,102900,165400,17173483100,00,0.00,N,5,-900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 47d1d88d4e22..0d6dc7b19827 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 +20241205,15490,15620,15750,15400,114240,1780785450,00,0.00,N,5,-120, 20241204,15610,15710,15890,15500,227335,3556287300,00,0.00,N,5,-400, 20241203,16010,15900,16150,15900,141507,2268891440,00,0.00,N,2,100, 20241202,15910,16540,16620,15910,205215,3310404020,00,0.00,N,5,-360, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index ec319223e7fb..b8860ed885b9 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 +20241205,4655,4800,4870,4655,34069,161641150,00,0.00,N,5,-145, 20241204,4800,4765,4950,4695,30117,144771625,00,0.00,N,3,0, 20241203,4800,4725,5190,4725,93074,456877525,00,0.00,N,2,75, 20241202,4725,4785,4895,4725,50456,241644270,00,0.00,N,5,-145, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index d39323f86f86..0528306e18aa 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 +20241205,1433,1432,1459,1370,1914444,2726452715,00,0.00,N,2,1, 20241204,1432,1511,1534,1426,3616790,5292672198,00,0.00,N,5,-119, 20241203,1551,1505,1569,1504,1584066,2451179027,00,0.00,N,2,21, 20241202,1530,1597,1597,1526,2083672,3215933843,00,0.00,N,5,-67, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 476587398867..32c07ad0b0da 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 +20241205,5320,5290,5350,5160,99309,524243520,00,0.00,N,3,0, 20241204,5320,5320,5390,5230,177981,944876690,00,0.00,N,3,0, 20241203,5320,5200,5500,4995,1132460,5920247040,00,0.00,N,5,-230, 20241202,5550,6050,6050,5460,112003,637077190,00,0.00,N,5,-520, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 551f49168a99..d392865f7a63 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241205,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20241204,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241203,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241202,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20241129,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 357ece7b9445..12e81fadf927 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 +20241205,23000,23000,23300,22500,91293,2088452600,00,0.00,N,5,-150, 20241204,23150,23000,24400,22700,179286,4195015900,00,0.00,N,5,-750, 20241203,23900,23700,24600,23600,95212,2294663450,00,0.00,N,3,0, 20241202,23900,24550,25100,23400,218475,5264235750,00,0.00,N,5,-900, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index b91b2c9cdf12..f70d58999983 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 +20241205,2420,2465,2515,2410,27062,66639185,00,0.00,N,5,-50, 20241204,2470,2455,2515,2450,21497,53056890,00,0.00,N,5,-45, 20241203,2515,2485,2580,2410,40981,101410230,00,0.00,N,2,30, 20241202,2485,2470,2520,2405,39546,96376750,00,0.00,N,2,15, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 628ecc881d67..95645689193b 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 +20241205,4415,4550,4625,4400,22763,101827545,00,0.00,N,5,-135, 20241204,4550,4260,5040,4260,34866,162666415,00,0.00,N,5,-70, 20241203,4620,4555,4700,4465,15783,72470950,00,0.00,N,2,20, 20241202,4600,4700,4900,4590,40342,187716380,00,0.00,N,5,-190, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 8efa5d4e4564..f90ba403772d 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 +20241205,7140,7400,7450,7130,56083,404636070,00,0.00,N,5,-260, 20241204,7400,7230,7520,7220,103336,757380020,00,0.00,N,5,-150, 20241203,7550,7450,7690,7450,33599,255015360,00,0.00,N,2,20, 20241202,7530,7580,7840,7460,47029,357419740,00,0.00,N,5,-40, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index f01e5cbb7856..2e5feaa1fd25 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 +20241205,3870,3950,4030,3810,22754,88864490,00,0.00,N,5,-60, 20241204,3930,3995,3995,3865,40397,158036225,00,0.00,N,5,-100, 20241203,4030,4020,4035,3960,12306,49077005,00,0.00,N,5,-5, 20241202,4035,4100,4110,3870,44482,175319325,00,0.00,N,5,-65, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 2b19ffadb7fb..f2534a6ad6f0 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 +20241205,7030,7010,7060,6800,309774,2147156410,00,0.00,N,5,-30, 20241204,7060,6960,7110,6900,214608,1503840940,00,0.00,N,5,-50, 20241203,7110,7160,7170,7060,139727,992989350,00,0.00,N,5,-60, 20241202,7170,7260,7260,7100,108888,777324380,00,0.00,N,5,-50, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 09402afc05cf..59689e24747f 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 +20241205,2650,2705,2800,2640,2527526,6845947485,00,0.00,N,5,-55, 20241204,2705,2745,2825,2655,3223707,8779840715,00,0.00,N,5,-130, 20241203,2835,2765,2860,2760,1353222,3825543240,00,0.00,N,2,55, 20241202,2780,2950,2985,2780,2918891,8262737130,00,0.00,N,5,-165, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 98e9d52da1d3..fbfeb164d358 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 +20241205,700,716,728,695,96435,69097964,00,0.00,N,5,-26, 20241204,726,717,748,663,177672,126136941,00,0.00,N,2,9, 20241203,717,700,731,698,186360,133396252,00,0.00,N,2,17, 20241202,700,648,770,642,481641,339206443,00,0.00,N,2,52, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 3fe6f84bc69e..011efe2a832a 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 +20241205,3390,3420,3500,3325,182569,620369320,00,0.00,N,5,-15, 20241204,3405,3525,3525,3390,556948,1911571305,00,0.00,N,5,-195, 20241203,3600,3460,3620,3460,175438,624884900,00,0.00,N,2,60, 20241202,3540,3755,3825,3540,275454,1007156125,00,0.00,N,5,-130, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 25c34402496c..4988102f3219 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 +20241205,8400,8270,8500,8200,19855,165863490,00,0.00,N,2,50, 20241204,8350,8500,8500,8240,23900,198853470,00,0.00,N,5,-190, 20241203,8540,8380,8650,8380,14841,126982480,00,0.00,N,2,50, 20241202,8490,8560,8800,8380,35766,302052520,00,0.00,N,5,-60, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 61fd7d8e657a..302d7dcef195 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 +20241205,13160,13090,13210,13040,9997,131122810,00,0.00,N,2,100, 20241204,13060,13090,13090,12950,7494,97519990,00,0.00,N,5,-50, 20241203,13110,12970,13150,12960,6699,87612120,00,0.00,N,2,140, 20241202,12970,12950,13030,12900,6104,78902490,00,0.00,N,5,-80, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index d8fc6fff8258..a86311b55963 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 +20241205,3080,3070,3120,2985,24505,73829530,00,0.00,N,2,10, 20241204,3070,3110,3135,3025,27123,83128805,00,0.00,N,5,-95, 20241203,3165,3085,3185,3085,10297,32238545,00,0.00,N,2,60, 20241202,3105,3180,3195,3080,27829,86904245,00,0.00,N,5,-75, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 1915675c9f5f..304481371a5d 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 +20241205,3850,3805,3870,3760,75646,288846495,00,0.00,N,2,65, 20241204,3785,3845,3900,3740,131336,500470975,00,0.00,N,5,-150, 20241203,3935,3900,3945,3880,69393,271332635,00,0.00,N,2,35, 20241202,3900,3935,3965,3800,146312,564293420,00,0.00,N,5,-35, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index ce4dfcffa0f9..821671581a33 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 +20241205,744,751,762,738,585375,438147702,00,0.00,N,5,-4, 20241204,748,766,781,740,1082955,819698480,00,0.00,N,5,-31, 20241203,779,768,786,768,531882,414185031,00,0.00,N,2,5, 20241202,774,788,807,774,542619,425114180,00,0.00,N,5,-9, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 9aca32f07a0e..7b95713bcf97 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 +20241205,53000,54100,54100,52900,2804,149871500,00,0.00,N,5,-800, 20241204,53800,54000,54600,53700,3127,169062500,00,0.00,N,5,-700, 20241203,54500,55200,55200,54400,1678,91694100,00,0.00,N,5,-100, 20241202,54600,55600,55600,54600,1286,70684000,00,0.00,N,5,-1000, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 16072285c050..227225974225 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 +20241205,2370,2390,2395,2355,28683,68056530,00,0.00,N,5,-10, 20241204,2380,2415,2435,2355,58007,138560905,00,0.00,N,5,-55, 20241203,2435,2430,2455,2410,27087,65619630,00,0.00,N,2,5, 20241202,2430,2450,2475,2395,35033,85263605,00,0.00,N,5,-40, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index fe4940bdbdb6..2a5021911d10 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 +20241205,2435,2460,2500,2395,68281,165667770,00,0.00,N,5,-35, 20241204,2470,2475,2495,2415,113550,278199260,00,0.00,N,5,-5, 20241203,2475,2540,2545,2465,38056,94382605,00,0.00,N,3,0, 20241202,2475,2495,2535,2445,103999,256827625,00,0.00,N,3,0, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index fec6159df4aa..8b50cf7e66f6 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 +20241205,7170,7430,7450,7150,41861,304304100,00,0.00,N,5,-290, 20241204,7460,7400,7590,7240,49687,367371380,00,0.00,N,5,-130, 20241203,7590,7470,7630,7450,54244,409399880,00,0.00,N,2,120, 20241202,7470,7540,7770,7370,69205,520952690,00,0.00,N,5,-120, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 01bd2b844286..cbcac3005ae4 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,834,840,840,840,0,0,00,0.00,Y,5,-6, -20241203,840,840,840,710,5,3950,00,0.00,Y,2,28, +20241205,949,959,959,949,31,29429,00,0.00,N,2,115, +20241204,834,834,834,834,0,0,00,0.00,N,3,-6, +20241203,840,840,840,710,5,3950,00,0.00,N,2,28, 20241202,812,812,812,812,3,2436,00,0.00,N,4,-143, 20241129,955,989,989,739,4115,3046856,00,0.00,N,2,86, 20241128,869,869,869,869,1,869,00,0.00,N,2,36, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 9b52a18ad9a6..96be7586de06 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 +20241205,1030,1052,1053,988,46797,48089353,00,0.00,N,5,-22, 20241204,1052,1084,1084,1040,29532,31307042,00,0.00,N,5,-39, 20241203,1091,1083,1100,1080,34981,38037044,00,0.00,N,5,-3, 20241202,1094,1060,1100,1023,89814,95357288,00,0.00,N,2,19, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 585cd1456471..5481a50e121f 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 +20241205,11890,11860,12000,11600,66729,782417250,00,0.00,N,5,-110, 20241204,12000,11800,12160,11300,53686,637598960,00,0.00,N,5,-40, 20241203,12040,11730,12390,11730,74768,910824740,00,0.00,N,2,310, 20241202,11730,11980,12050,11650,49163,579270190,00,0.00,N,5,-370, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 119ac32943ef..571b74b4ad49 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 +20241205,4515,4610,4610,4445,9253,41550755,00,0.00,N,3,0, 20241204,4515,4490,4560,4420,37257,165736990,00,0.00,N,5,-75, 20241203,4590,4585,4640,4515,15582,70947380,00,0.00,N,2,65, 20241202,4525,4690,4730,4525,23715,108771200,00,0.00,N,5,-205, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 2f087cf3c979..b60869ffc339 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 +20241205,7830,7880,8130,7810,1104168,8777363560,00,0.00,N,2,120, 20241204,7710,8250,8560,7670,3103249,24946269600,00,0.00,N,5,-1450, 20241203,9160,8810,9250,8810,554020,5016667740,00,0.00,N,2,220, 20241202,8940,9140,9380,8890,986366,8928377140,00,0.00,N,5,-450, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 8bcf8a908eae..fda0cfea54b8 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 +20241205,9690,9650,9940,9650,121789,1194331910,00,0.00,N,5,-50, 20241204,9740,9300,9800,9300,120616,1151180640,00,0.00,N,2,140, 20241203,9600,9400,9730,9400,75475,726428880,00,0.00,N,2,200, 20241202,9400,9380,9730,9310,151475,1440423540,00,0.00,N,2,200, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 4c70ebeaef3f..44e3ad4cf444 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 +20241205,15330,15470,15600,15230,33177,508986520,00,0.00,N,5,-150, 20241204,15480,15160,15610,15160,18514,286036220,00,0.00,N,5,-70, 20241203,15550,15650,15700,15380,14775,230092550,00,0.00,N,3,0, 20241202,15550,15750,15850,15200,34003,527682260,00,0.00,N,5,-160, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 8291508ab957..b39d764376cf 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 +20241205,4150,4160,4165,4085,75382,311097030,00,0.00,N,5,-10, 20241204,4160,4100,4170,3990,27762,112386570,00,0.00,N,2,35, 20241203,4125,4135,4175,4100,13569,55960285,00,0.00,N,5,-25, 20241202,4150,4270,4315,4140,20912,87653310,00,0.00,N,5,-120, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index a4b65ef68cf6..ca181e90a5ac 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241205,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20241204,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241203,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241202,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20241129,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index ea1c84bdb56b..6273758da387 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 +20241205,1380,1359,1632,1253,48985456,72590726144,00,0.00,N,2,22, 20241204,1358,1307,1358,1221,11917057,15662826426,00,0.00,N,1,313, 20241203,1045,1020,1055,1019,771132,796549260,00,0.00,N,2,25, 20241202,1020,1099,1109,1016,1261343,1312773682,00,0.00,N,5,-80, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index cdb78b11eb49..a378fc08fc4c 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 +20241205,69300,72100,72800,69000,38398,2702110700,00,0.00,N,5,-2900, 20241204,72200,70600,72400,69800,38955,2765946100,00,0.00,N,2,200, 20241203,72000,74900,76500,71000,72615,5318060400,00,0.00,N,5,-2900, 20241202,74900,76600,77000,74500,30111,2287877500,00,0.00,N,2,100, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 8e7cfb98afb5..5281335a11db 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 +20241205,5050,5200,5210,5000,220915,1121103000,00,0.00,N,5,-130, 20241204,5180,5200,5290,5100,221247,1146408960,00,0.00,N,5,-120, 20241203,5300,5170,5360,5170,186884,990605110,00,0.00,N,2,110, 20241202,5190,5370,5440,5180,193010,1015406360,00,0.00,N,5,-100, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 396ce8be3177..f23910f57eaf 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 +20241205,2440,2430,2480,2390,12049,29075855,00,0.00,N,3,0, 20241204,2440,2480,2480,2335,16624,40280795,00,0.00,N,5,-40, 20241203,2480,2500,2500,2470,11854,29460105,00,0.00,N,5,-20, 20241202,2500,2550,2550,2500,9197,23198705,00,0.00,N,5,-50, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 86ec9613222f..849521e22206 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,5830,5830,5830,5830,1,5830,00,0.00,N,5,-10, 20241204,5840,6090,6090,4580,43,201080,00,0.00,N,2,460, 20241203,5380,5380,5380,5380,1,5380,00,0.00,N,5,-10, 20241202,5390,5470,5470,5390,26,140220,00,0.00,N,5,-90, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 5bf3abcc8c80..731899043168 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 +20241205,7800,7960,8140,7800,97820,778071650,00,0.00,N,5,-120, 20241204,7920,7960,8250,7820,90110,716514140,00,0.00,N,5,-150, 20241203,8070,7870,8170,7660,159356,1272805420,00,0.00,N,2,170, 20241202,7900,8150,8230,7900,70410,571537370,00,0.00,N,5,-250, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 368189b7aa43..f3c8d7be62e6 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 +20241205,4000,4100,4200,3980,32387,131138885,00,0.00,N,5,-70, 20241204,4070,4100,4185,4000,51147,208846090,00,0.00,N,5,-115, 20241203,4185,4125,4230,3980,39134,160953310,00,0.00,N,2,60, 20241202,4125,4330,4410,4070,85803,356798990,00,0.00,N,5,-205, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 8d611642b790..d6d8b68d7a3f 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 +20241205,5630,5600,5650,5580,13779,77323590,00,0.00,N,5,-10, 20241204,5640,5610,5650,5600,21697,121970320,00,0.00,N,5,-50, 20241203,5690,5650,5690,5620,18372,103813070,00,0.00,N,2,50, 20241202,5640,5750,5750,5620,14034,79152420,00,0.00,N,5,-30, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 148ceb21e41e..9962f936ce92 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 +20241205,17720,17780,18170,17650,265180,4736254140,00,0.00,N,5,-60, 20241204,17780,16300,17930,16300,537465,9307928970,00,0.00,N,2,1070, 20241203,16710,16210,16840,16140,291150,4799290980,00,0.00,N,2,500, 20241202,16210,17100,17190,16200,445547,7347126230,00,0.00,N,5,-880, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 239b051838ba..b33ea49f129c 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 +20241205,12310,12350,12440,12280,6644,81843170,00,0.00,N,5,-10, 20241204,12320,12330,12410,12300,11396,140544920,00,0.00,N,5,-100, 20241203,12420,12340,12550,12340,9346,116024430,00,0.00,N,2,90, 20241202,12330,12390,13600,12330,72681,926787480,00,0.00,N,5,-60, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index c2ab8d9e63be..864f1620a664 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 +20241205,13030,12870,13300,12700,85424,1112111920,00,0.00,N,2,130, 20241204,12900,13210,13400,12820,135002,1758904380,00,0.00,N,5,-660, 20241203,13560,13550,13650,13250,61820,836056570,00,0.00,N,2,130, 20241202,13430,13650,13800,13100,90653,1214186280,00,0.00,N,5,-140, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 6bf395d60f85..3dedfc6f2cd6 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 +20241205,8410,8780,8850,8410,1624186,14021947620,00,0.00,N,5,-610, 20241204,9020,8340,9020,8110,3784525,32998156030,00,0.00,N,2,510, 20241203,8510,8350,8680,8330,643660,5475542000,00,0.00,N,2,180, 20241202,8330,9100,9180,8320,2978933,26366439420,00,0.00,N,5,-170, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index a517ed42efee..787456fd7349 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 +20241205,4290,4350,4365,4255,75150,323298380,00,0.00,N,5,-100, 20241204,4390,4300,4460,4300,84948,369488845,00,0.00,N,5,-5, 20241203,4395,4475,4475,4395,63317,279308330,00,0.00,N,5,-45, 20241202,4440,4435,4475,4415,58488,259285895,00,0.00,N,2,45, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 029e876d25af..4d67cd439b30 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 +20241205,8050,8320,8400,8020,145209,1191918110,00,0.00,N,5,-200, 20241204,8250,8700,9000,8130,440298,3725729260,00,0.00,N,5,-960, 20241203,9210,8990,9280,8990,38055,349925870,00,0.00,N,2,140, 20241202,9070,9590,9590,9020,75052,687828770,00,0.00,N,5,-250, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 35d4a5fc20ab..0207a8694edb 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 +20241205,5890,6440,6600,5850,407394,2506784180,00,0.00,N,5,-1000, 20241204,6890,6450,6980,5780,931152,6014134860,00,0.00,N,2,1470, 20241203,5420,5320,5480,5310,4632,25027200,00,0.00,N,2,90, 20241202,5330,5420,5500,5330,18014,96945080,00,0.00,N,5,-120, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index b713f1f79172..068f27658e47 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 +20241205,5240,5520,5520,5200,190431,1008999000,00,0.00,N,5,-280, 20241204,5520,5590,5740,5420,240531,1336242200,00,0.00,N,5,-240, 20241203,5760,5610,6050,5580,703912,4101573610,00,0.00,N,2,70, 20241202,5690,5570,6060,5520,847545,4901060570,00,0.00,N,2,80, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 124a6445bdc0..c6d5992ed51e 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 +20241205,1138,1192,1192,1112,350171,396660548,00,0.00,N,5,-59, 20241204,1197,1250,1335,1133,1723896,2141547440,00,0.00,N,5,-56, 20241203,1253,1212,1387,1165,8203892,10693035430,00,0.00,N,2,160, 20241202,1093,1070,1391,1060,6454313,8507849860,00,0.00,N,2,23, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 2641dce95930..6a47f966ab25 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 +20241205,6040,6570,6600,6040,204444,1272930780,00,0.00,N,5,-570, 20241204,6610,6500,6780,6350,278630,1825344480,00,0.00,N,2,100, 20241203,6510,6490,6540,6320,126280,812433270,00,0.00,N,2,90, 20241202,6420,6660,6900,6370,342533,2242692250,00,0.00,N,5,-320, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index c79cf9bd70f7..5298e81dae72 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 +20241205,2660,2755,2770,2660,56680,152480395,00,0.00,N,5,-95, 20241204,2755,2750,2835,2695,56500,154958120,00,0.00,N,5,-50, 20241203,2805,2630,2805,2630,69997,189485205,00,0.00,N,2,155, 20241202,2650,2785,2800,2645,160466,432637305,00,0.00,N,5,-135, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 5fe13044f15c..72d469ceddd6 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 +20241205,1665,1710,1722,1629,208584,344948154,00,0.00,N,5,-35, 20241204,1700,1699,1747,1639,355725,599072101,00,0.00,N,5,-50, 20241203,1750,1790,1822,1740,302830,535594310,00,0.00,N,5,-30, 20241202,1780,1834,1851,1780,189692,342321823,00,0.00,N,5,-37, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 1d86a4754cd7..0b36abfe842c 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 +20241205,3720,3720,3785,3670,6745,25049965,00,0.00,N,5,-30, 20241204,3750,3680,3895,3680,4523,17072765,00,0.00,N,5,-110, 20241203,3860,3750,3895,3700,8385,31621350,00,0.00,N,2,110, 20241202,3750,3975,3975,3700,29405,110701840,00,0.00,N,5,-240, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 446051c16004..6822dd73d0c8 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 +20241205,56800,51400,58100,51400,326849,18350568500,00,0.00,N,2,6100, 20241204,50700,50400,52400,50100,77919,3981116300,00,0.00,N,5,-400, 20241203,51100,49850,51800,49850,66608,3409118100,00,0.00,N,2,900, 20241202,50200,51900,52900,50200,60348,3086820100,00,0.00,N,5,-1000, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 8453ade093f9..423761b44244 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 +20241205,7700,7850,7950,7640,140389,1086562850,00,0.00,N,5,-120, 20241204,7820,7810,8050,7780,146712,1153607780,00,0.00,N,5,-260, 20241203,8080,7950,8130,7900,112227,901591250,00,0.00,N,2,130, 20241202,7950,8090,8290,7950,159655,1289407060,00,0.00,N,5,-60, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index d52747d52a06..aaf8d855e40d 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 +20241205,4580,4600,4695,4520,96811,441110280,00,0.00,N,5,-20, 20241204,4600,4625,4625,4555,62852,288205270,00,0.00,N,5,-80, 20241203,4680,4625,4690,4585,44405,205375795,00,0.00,N,2,45, 20241202,4635,4685,4690,4565,91792,422842980,00,0.00,N,5,-80, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index d9381ff72a79..6ec25a29c331 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 +20241205,14290,14000,14400,13900,68881,977710420,00,0.00,N,2,290, 20241204,14000,13950,14150,13500,59780,834036050,00,0.00,N,5,-150, 20241203,14150,13970,14290,13970,43083,611215550,00,0.00,N,2,180, 20241202,13970,14330,14360,13950,63005,886443520,00,0.00,N,5,-250, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index cae108c6acfc..32d756f87c3a 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 +20241205,20100,19950,23100,19790,1898786,41005656050,00,0.00,N,5,-100, 20241204,20200,19860,20250,19520,83772,1673418860,00,0.00,N,2,150, 20241203,20050,19940,20450,19910,55741,1126457330,00,0.00,N,2,110, 20241202,19940,19880,20300,19590,88225,1768242610,00,0.00,N,2,270, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index f02f4a60a112..3cb11108923d 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 +20241205,5560,5710,5800,5560,209112,1174344560,00,0.00,N,5,-170, 20241204,5730,5770,5850,5650,218124,1249753010,00,0.00,N,5,-200, 20241203,5930,5900,6020,5900,110693,659128130,00,0.00,N,2,30, 20241202,5900,6000,6050,5860,140423,833456030,00,0.00,N,2,60, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 40e399e7190f..5d91bb05d700 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 +20241205,1658,1660,1675,1642,76604,126550136,00,0.00,N,5,-2, 20241204,1660,1636,1677,1636,79907,132352910,00,0.00,N,5,-24, 20241203,1684,1643,1684,1643,99557,165994865,00,0.00,N,2,8, 20241202,1676,1686,1687,1643,115130,191247551,00,0.00,N,2,11, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index a30cffd4a47a..412eaf4685ef 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 +20241205,1205,1223,1235,1203,39712,48313370,00,0.00,N,5,-18, 20241204,1223,1198,1254,1192,49244,60281335,00,0.00,N,2,4, 20241203,1219,1218,1227,1205,34026,41349197,00,0.00,N,5,-1, 20241202,1220,1231,1243,1220,26254,32329203,00,0.00,N,5,-26, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index e605e2cc6e29..6979b9db33ff 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,271,271,271,271,0,0,00,0.00,Y,3,0, +20241205,271,271,271,271,0,0,00,0.00,Y,3,0, +20241204,271,271,271,271,0,0,00,0.00,Y,0,0, 20241203,271,271,271,271,0,0,00,0.00,Y,0,0, 20241202,271,271,271,271,0,0,00,0.00,Y,0,0, 20241129,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 1c9b5d9d0f2a..a56fc273ce8c 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 +20241205,15270,15290,15290,15150,19971,303852060,00,0.00,N,5,-20, 20241204,15290,15130,15470,15130,28620,436840240,00,0.00,N,5,-130, 20241203,15420,15460,15530,15380,18137,280212950,00,0.00,N,5,-50, 20241202,15470,15540,15600,15460,19683,305065940,00,0.00,N,5,-120, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 21d503e40aad..2354f2cadaee 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 +20241205,319,339,339,317,283535,91581271,00,0.00,N,5,-13, 20241204,332,320,333,311,779759,250050461,00,0.00,N,3,0, 20241203,332,337,337,325,640679,210782958,00,0.00,N,5,-5, 20241202,337,350,350,335,451099,152671160,00,0.00,N,5,-13, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index fc6e151a4b71..20ed2c9e67e0 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 +20241205,22650,23350,23500,22500,269732,6154485950,00,0.00,N,5,-700, 20241204,23350,23950,24200,23200,308261,7281097100,00,0.00,N,5,-1100, 20241203,24450,23550,24500,23550,289359,7006579000,00,0.00,N,2,950, 20241202,23500,23900,24100,23400,182621,4340768450,00,0.00,N,5,-250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index a8141bb81361..66b6de625bb9 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241205,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20241204,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241203,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241202,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20241129,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 7000061013ef..d5f004c5d6a5 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 +20241205,580,582,596,571,238498,139151501,00,0.00,N,5,-5, 20241204,585,588,599,553,359783,208715171,00,0.00,N,5,-15, 20241203,600,592,612,592,171224,102487444,00,0.00,N,2,3, 20241202,597,606,620,596,367345,222236331,00,0.00,N,5,-8, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index d4275d1c74d6..9d16aba5dbd4 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 +20241205,1459,1347,1465,1310,299584,421499483,00,0.00,N,2,112, 20241204,1347,1199,1428,1180,810794,1088610012,00,0.00,N,2,147, 20241203,1200,1173,1229,1173,107927,129405081,00,0.00,N,2,28, 20241202,1172,1143,1174,1140,97074,112165929,00,0.00,N,2,29, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index bbbd6989ec5a..d8d03f8eaba7 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 +20241205,2845,2890,2890,2845,34063,97418045,00,0.00,N,5,-25, 20241204,2870,2885,2900,2740,144305,406526095,00,0.00,N,5,-45, 20241203,2915,2865,2925,2865,10612,30777550,00,0.00,N,2,45, 20241202,2870,2900,2930,2855,23010,66049150,00,0.00,N,3,0, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index fd5db2fc246b..5650354ca6cd 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 +20241205,111300,113300,114000,111200,151041,16973255200,00,0.00,N,5,-1800, 20241204,113100,115400,117400,112100,291048,33136766000,00,0.00,N,5,-4500, 20241203,117600,114900,117900,114700,192774,22556539500,00,0.00,N,2,4100, 20241202,113500,116700,117200,112900,185130,21239809200,00,0.00,N,5,-1100, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 4274fbf3863d..37bcff9837cb 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 +20241205,2450,2425,2470,2405,9697,23438050,00,0.00,N,2,45, 20241204,2405,2465,2500,2360,44923,108276530,00,0.00,N,5,-60, 20241203,2465,2500,2570,2465,6751,16920965,00,0.00,N,5,-35, 20241202,2500,2485,2560,2450,31789,79707250,00,0.00,N,2,15, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index fa953239eeb5..203f969bd0c4 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 +20241205,3705,3785,3860,3580,1118445,4122544155,00,0.00,N,5,-170, 20241204,3875,4155,4275,3795,1850502,7337720225,00,0.00,N,5,-475, 20241203,4350,4410,4570,4115,1546712,6678242255,00,0.00,N,5,-150, 20241202,4500,4570,4660,4450,553397,2529151435,00,0.00,N,5,-55, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index be0b8aadd9a9..51449eb12554 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 +20241205,19770,19470,20100,19200,68513,1345404950,00,0.00,N,2,300, 20241204,19470,19530,19890,19210,93148,1817044650,00,0.00,N,5,-520, 20241203,19990,19560,20150,19520,53416,1064238020,00,0.00,N,2,430, 20241202,19560,20300,20450,19520,84695,1686124180,00,0.00,N,5,-590, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 368b0623623c..f9261b631f01 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 +20241205,746,757,778,746,17364,13039860,00,0.00,N,5,-11, 20241204,757,756,774,751,36255,27462223,00,0.00,N,2,1, 20241203,756,761,777,750,64648,49014409,00,0.00,N,5,-4, 20241202,760,760,779,743,115940,87114467,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 327056df9b35..dabd24a66761 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 +20241205,639,637,653,626,891924,571483796,00,0.00,N,2,2, 20241204,637,644,674,637,1872562,1215428004,00,0.00,N,5,-38, 20241203,675,677,693,671,828812,563827684,00,0.00,N,3,0, 20241202,675,691,724,669,1014589,689598657,00,0.00,N,5,-25, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 71d568cd7720..dd0b49c11521 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 +20241205,5650,5670,5810,5610,42007,236950060,00,0.00,N,5,-40, 20241204,5690,5680,5780,5650,26439,150542030,00,0.00,N,5,-30, 20241203,5720,5700,5780,5700,22269,127429360,00,0.00,N,3,0, 20241202,5720,5800,5910,5700,20506,118535050,00,0.00,N,5,-80, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 0b157d9c9e50..a289d6f4ff04 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 +20241205,265000,271000,272000,263000,48512,12893908500,00,0.00,N,5,-8500, 20241204,273500,269000,276000,265500,60359,16417709000,00,0.00,N,2,2000, 20241203,271500,266000,273500,263500,37814,10240717500,00,0.00,N,2,8000, 20241202,263500,265500,266000,261000,34442,9092465000,00,0.00,N,3,0, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 80c100d87fea..ba090a24d285 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 +20241205,4620,4570,4715,4480,19756,89917995,00,0.00,N,2,50, 20241204,4570,4700,4700,4460,63482,288059675,00,0.00,N,5,-155, 20241203,4725,4580,4725,4565,52028,239583935,00,0.00,N,2,145, 20241202,4580,4750,4800,4580,30633,142223625,00,0.00,N,5,-235, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 663a0b78db49..3b337c7e97b5 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 +20241205,8020,8090,8170,8020,220900,1786877890,00,0.00,N,5,-60, 20241204,8080,7990,8190,7960,466658,3754088180,00,0.00,N,5,-140, 20241203,8220,7980,8280,7970,486237,3983747850,00,0.00,N,2,240, 20241202,7980,8240,8360,7980,397174,3217490680,00,0.00,N,5,-240, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index d443a96dc999..08327f74d33a 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 +20241205,2685,2670,2690,2455,45978,118957160,00,0.00,N,3,0, 20241204,2685,2625,2730,2550,12734,33767745,00,0.00,N,2,10, 20241203,2675,2610,2675,2490,29787,76426530,00,0.00,N,2,10, 20241202,2665,2705,2705,2595,15548,41200700,00,0.00,N,5,-70, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 1543705644b1..31b599c4ce21 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 +20241205,16070,16320,16330,16060,60239,973706930,00,0.00,N,5,-250, 20241204,16320,15880,16370,15880,91138,1471593370,00,0.00,N,2,70, 20241203,16250,16200,16740,16200,109478,1804752710,00,0.00,N,5,-80, 20241202,16330,15900,16390,15900,116701,1882428570,00,0.00,N,2,450, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 6facbf2c376c..56dbf6ea20c8 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 +20241205,1019,1070,1091,1010,855988,902726863,00,0.00,N,5,-104, 20241204,1123,981,1137,981,5875470,6411486704,00,0.00,N,2,115, 20241203,1008,996,1011,993,286209,286847086,00,0.00,N,2,13, 20241202,995,1012,1100,995,1514553,1566900363,00,0.00,N,5,-10, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 5b8a0575c75d..af961a175995 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 +20241205,41900,42000,42500,39850,76778,3166042000,00,0.00,N,3,0, 20241204,41900,42000,43200,41550,87848,3713371800,00,0.00,N,5,-1850, 20241203,43750,42800,43950,42800,45829,1988287400,00,0.00,N,2,750, 20241202,43000,43850,44200,42400,54235,2334216900,00,0.00,N,5,-800, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 997054abd53d..eb74fbf47abf 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 +20241205,5050,5100,5210,4930,50614,253047790,00,0.00,N,5,-110, 20241204,5160,5310,5490,5160,11779,62331250,00,0.00,N,5,-330, 20241203,5490,5260,5520,5210,8775,47240930,00,0.00,N,2,230, 20241202,5260,5660,5660,5260,29181,157197670,00,0.00,N,5,-430, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 1fb32f4fad74..cc8012a7ffe4 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 +20241205,2725,2790,2840,2665,118830,330220445,00,0.00,N,5,-5, 20241204,2730,2700,2765,2630,96665,260753495,00,0.00,N,3,0, 20241203,2730,2740,2745,2695,41352,112442920,00,0.00,N,2,10, 20241202,2720,2815,2855,2650,102090,279536690,00,0.00,N,5,-90, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index e5274eddb289..0015eeb26a27 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 +20241205,5920,5730,5940,5550,555623,3215717530,00,0.00,N,2,190, 20241204,5730,5790,5880,5650,796946,4588815100,00,0.00,N,5,-240, 20241203,5970,5830,6050,5800,709871,4236363850,00,0.00,N,2,90, 20241202,5880,5580,5980,5580,1141452,6691881550,00,0.00,N,2,240, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 734ddabf8a4b..def3b1933c56 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 +20241205,3265,3260,3280,3180,370335,1197649575,00,0.00,N,2,15, 20241204,3250,3340,3360,3145,907277,2934430315,00,0.00,N,5,-160, 20241203,3410,3200,3445,3195,726656,2436288165,00,0.00,N,2,210, 20241202,3200,3345,3345,3180,455154,1472279810,00,0.00,N,5,-110, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 4d9a38d9d81b..b3a135ed3c0c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241205,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20241204,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241203,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241202,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20241129,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index accd1ca9a875..4a8812992de7 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 +20241205,17440,17830,17830,17310,8455,147817210,00,0.00,N,5,-140, 20241204,17580,17210,17700,17210,16267,284665090,00,0.00,N,5,-160, 20241203,17740,17490,17940,17400,11935,209979310,00,0.00,N,2,240, 20241202,17500,17430,17770,17300,6812,118940200,00,0.00,N,5,-100, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 7b21e56a18e3..4b2ca0ba9a54 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 +20241205,17120,17060,17420,17000,4643,79189040,00,0.00,N,5,-20, 20241204,17140,16630,17490,16630,6158,104650130,00,0.00,N,2,110, 20241203,17030,16830,17140,16830,5562,94491670,00,0.00,N,2,30, 20241202,17000,16950,17200,16800,4338,73695870,00,0.00,N,5,-60, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 4fd092fda57a..4a143726757f 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 +20241205,12430,12500,12900,12010,463537,5818322030,00,0.00,N,3,0, 20241204,12430,11160,12630,11130,791656,9589150280,00,0.00,N,2,900, 20241203,11530,11300,11530,11260,78894,897856480,00,0.00,N,2,270, 20241202,11260,11570,11760,11110,124906,1420749140,00,0.00,N,5,-310, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 6a8d6fa73283..db2326c6251a 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 +20241205,21050,20900,21100,20600,5623,117303900,00,0.00,N,2,150, 20241204,20900,20850,21100,20400,5189,107402500,00,0.00,N,3,0, 20241203,20900,21150,21150,20650,5736,119873500,00,0.00,N,2,150, 20241202,20750,20800,21100,20650,3663,76115050,00,0.00,N,5,-100, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 6b04715b4a1c..d9cbefe3dd13 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 +20241205,2275,2305,2305,2210,74532,167626780,00,0.00,N,5,-30, 20241204,2305,2160,2325,2160,114612,260291865,00,0.00,N,2,30, 20241203,2275,2215,2275,2205,58461,131280420,00,0.00,N,2,55, 20241202,2220,2235,2255,2190,91124,202350770,00,0.00,N,5,-30, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 43404becb1fe..31072ee28c2b 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 +20241205,4115,4230,4340,4115,144317,607726260,00,0.00,N,5,-200, 20241204,4315,4675,4675,4235,442267,1922783720,00,0.00,N,5,-385, 20241203,4700,4620,4940,4615,132593,627618775,00,0.00,N,2,40, 20241202,4660,4695,4770,4630,97793,458117915,00,0.00,N,5,-35, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 4bab163d9fc2..3eed47cb5a24 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 +20241205,3140,3110,3155,3100,24158,75221950,00,0.00,N,3,0, 20241204,3140,3100,3145,3100,32281,100811090,00,0.00,N,2,10, 20241203,3130,3140,3140,3100,75903,236169860,00,0.00,N,2,5, 20241202,3125,3155,3155,3100,32209,100465880,00,0.00,N,5,-25, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index aefc2e183300..1f3bac44d17d 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 +20241205,3370,3610,3610,3370,138041,475815820,00,0.00,N,5,-225, 20241204,3595,3620,3710,3485,140483,505109950,00,0.00,N,5,-185, 20241203,3780,3685,3780,3685,58225,217941515,00,0.00,N,2,110, 20241202,3670,3865,3895,3635,211060,785787815,00,0.00,N,5,-220, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 4aace8217956..7c94cd52ec35 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 +20241205,3565,3640,3690,3565,56216,202561215,00,0.00,N,5,-105, 20241204,3670,3675,3900,3600,133998,494771765,00,0.00,N,5,-40, 20241203,3710,3675,3750,3670,41929,155033530,00,0.00,N,2,35, 20241202,3675,3815,3865,3675,118186,442642220,00,0.00,N,5,-170, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index dc9ead4f846a..41e2126e054e 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 +20241205,2465,2525,2525,2460,42407,105044765,00,0.00,N,5,-75, 20241204,2540,2505,2540,2435,214315,530503370,00,0.00,N,5,-5, 20241203,2545,2520,2550,2505,35226,88762355,00,0.00,N,2,25, 20241202,2520,2540,2545,2490,53097,133224075,00,0.00,N,5,-20, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index e83734068200..6708b2996a01 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 +20241205,4725,4850,5110,4690,1404863,6867407300,00,0.00,N,5,-40, 20241204,4765,4905,4950,4710,856186,4118731565,00,0.00,N,5,-245, 20241203,5010,4675,5010,4665,1385840,6784850295,00,0.00,N,2,335, 20241202,4675,4890,4945,4675,718333,3444006675,00,0.00,N,5,-225, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 86741f3db77d..322cfdac613c 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 +20241205,17230,17750,18100,17040,283320,4958195840,00,0.00,N,2,220, 20241204,17010,17950,18150,15920,879710,14841952020,00,0.00,N,5,-1480, 20241203,18490,18070,18490,17710,207330,3754533260,00,0.00,N,2,420, 20241202,18070,16770,18380,16710,550068,9848425430,00,0.00,N,2,1170, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 9eefd38589dc..6329b4da6431 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 +20241205,2165,2200,2230,2130,96662,210181040,00,0.00,N,5,-55, 20241204,2220,2240,2245,2100,171512,370898515,00,0.00,N,5,-25, 20241203,2245,2275,2350,2185,201199,452400565,00,0.00,N,5,-50, 20241202,2295,2255,2320,2220,120869,274623325,00,0.00,N,5,-25, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 8530a2252e91..ba7a925c17a6 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241205,9340,9340,9340,9340,0,0,00,0.00,Y,3,0, +20241204,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241203,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241202,9340,9340,9340,9340,0,0,00,0.00,Y,0,0, 20241129,9340,9340,9340,9340,0,0,00,0.00,N,0,0, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 3d8b9a2f81e9..4bdb2b4884dd 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 +20241205,15830,15320,16170,15320,118276,1876350600,00,0.00,N,2,510, 20241204,15320,15200,15620,14800,237787,3604483340,00,0.00,N,5,-210, 20241203,15530,15400,15630,15400,114978,1784932600,00,0.00,N,2,30, 20241202,15500,15950,16080,15470,82636,1294738200,00,0.00,N,5,-430, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index eac3b6398874..a0d3d3b94fa1 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 +20241205,4505,4570,4620,4470,99184,450792675,00,0.00,N,2,15, 20241204,4490,4825,4935,4490,331660,1546070085,00,0.00,N,5,-505, 20241203,4995,4920,5040,4920,102774,513077840,00,0.00,N,5,-5, 20241202,5000,5130,5160,5000,182551,919550720,00,0.00,N,5,-130, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 7ed9cdd54776..330e1fb6b91f 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 +20241205,3750,3765,3825,3680,56410,211748550,00,0.00,N,5,-15, 20241204,3765,3785,3840,3700,130333,490407550,00,0.00,N,5,-85, 20241203,3850,3895,3920,3795,133489,513313040,00,0.00,N,3,0, 20241202,3850,3905,3960,3800,66270,254538825,00,0.00,N,5,-55, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 9b42f67e5bf3..8c26db87351e 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 +20241205,2710,2745,2760,2700,54591,148569195,00,0.00,N,5,-50, 20241204,2760,2780,2790,2700,54397,149510815,00,0.00,N,5,-50, 20241203,2810,2795,2840,2790,87303,244794075,00,0.00,N,3,0, 20241202,2810,2875,2910,2795,62962,177920500,00,0.00,N,5,-65, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 7677c121a4c5..1a06b793079b 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 +20241205,24900,25850,25850,24500,194837,4884523200,00,0.00,N,5,-550, 20241204,25450,25600,26500,25250,309698,7980131450,00,0.00,N,5,-1050, 20241203,26500,25900,26600,25500,221457,5800166150,00,0.00,N,2,800, 20241202,25700,26700,27550,25700,243999,6459021450,00,0.00,N,5,-900, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index e42b8ad01a0d..8584393faf5c 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 +20241205,2305,2455,2485,2305,73283,174587005,00,0.00,N,5,-190, 20241204,2495,2400,2630,2400,116771,294171680,00,0.00,N,2,15, 20241203,2480,2580,2605,2420,133737,330930765,00,0.00,N,5,-95, 20241202,2575,2655,2720,2540,60986,159773960,00,0.00,N,5,-70, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 39b343a89d67..5f5dde0a541b 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 +20241205,393,391,403,391,128361,50404410,00,0.00,N,2,2, 20241204,391,395,398,385,214497,83703557,00,0.00,N,5,-7, 20241203,398,398,402,391,113902,45279179,00,0.00,N,5,-2, 20241202,400,395,412,394,135163,53814675,00,0.00,N,3,0, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index a544f5032396..43a5f49d5ffd 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 +20241205,25600,24050,26000,23550,545825,13702050000,00,0.00,N,2,2000, 20241204,23600,21150,25000,21150,946718,21932276750,00,0.00,N,2,1850, 20241203,21750,21750,22200,21450,82745,1807321300,00,0.00,N,5,-50, 20241202,21800,22650,22850,21800,108441,2396515600,00,0.00,N,5,-650, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 94a16e161377..d36d7a97adb4 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 +20241205,5880,5990,5990,5790,62539,365638220,00,0.00,N,5,-80, 20241204,5960,5860,5980,5750,66674,391103470,00,0.00,N,2,30, 20241203,5930,5700,5960,5700,60220,351435450,00,0.00,N,2,230, 20241202,5700,5740,5800,5670,52348,299062940,00,0.00,N,5,-10, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 7804fe4e1d6d..969285089939 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 +20241205,2405,2415,2415,2270,955571,2225018715,00,0.00,N,5,-5, 20241204,2410,2470,2475,2370,1275904,3073347215,00,0.00,N,5,-115, 20241203,2525,2360,2570,2325,2125320,5242361305,00,0.00,N,5,-20, 20241202,2545,2625,2700,2520,1311603,3376993215,00,0.00,N,5,-90, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 932e7f52d009..3aca31122782 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 +20241205,2070,2150,2185,2065,36551,76576355,00,0.00,N,5,-80, 20241204,2150,2075,2260,2070,44531,95286480,00,0.00,N,5,-20, 20241203,2170,2200,2250,2135,53697,116128990,00,0.00,N,5,-30, 20241202,2200,2225,2275,2185,34633,77104190,00,0.00,N,5,-25, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 952220e3cfed..50f17fb77d90 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 +20241205,9550,9380,9730,9120,150110,1418676800,00,0.00,N,2,250, 20241204,9300,9100,9390,8700,145324,1336783280,00,0.00,N,5,-110, 20241203,9410,9500,9800,9410,95318,910349800,00,0.00,N,5,-140, 20241202,9550,9680,9900,9510,225255,2192591730,00,0.00,N,2,110, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index ecc4e4b435d2..60a799acc651 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 +20241205,26650,28000,28000,26600,30898,835251450,00,0.00,N,5,-1300, 20241204,27950,28200,28750,27300,36413,1017082300,00,0.00,N,5,-800, 20241203,28750,27000,28950,27000,33701,956589250,00,0.00,N,2,1250, 20241202,27500,27900,28200,26800,31909,876199750,00,0.00,N,5,-400, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index f586dcce03b1..dcf0c370476a 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 +20241205,7390,7540,7550,7260,127497,941154230,00,0.00,N,3,0, 20241204,7390,7510,7710,7320,124967,931455810,00,0.00,N,5,-360, 20241203,7750,7550,7840,7550,97580,753445400,00,0.00,N,2,110, 20241202,7640,7840,7990,7600,128184,989953250,00,0.00,N,5,-150, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 191d289bfea2..8bd26ede96b1 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 +20241205,3840,3850,3875,3825,85232,327296430,00,0.00,N,5,-10, 20241204,3850,3960,3960,3820,247799,957717455,00,0.00,N,5,-120, 20241203,3970,3890,3980,3890,114382,449613070,00,0.00,N,2,85, 20241202,3885,4045,4045,3885,193069,758087940,00,0.00,N,5,-130, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 094e91b3fb94..10d599938288 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241205,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20241204,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241203,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241202,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20241129,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 2b95c6f369da..f816d57417ee 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 +20241205,3625,3980,3980,3620,245895,918536435,00,0.00,N,5,-335, 20241204,3960,3860,3975,3840,223371,872931735,00,0.00,N,5,-45, 20241203,4005,3975,4030,3970,108265,432332205,00,0.00,N,2,10, 20241202,3995,4340,4340,3880,857397,3570446465,00,0.00,N,3,0, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 970489b5446f..cd5f0ef9962e 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 +20241205,12200,12840,12910,12190,76372,945054270,00,0.00,N,5,-640, 20241204,12840,12960,13220,12640,46602,596913750,00,0.00,N,5,-390, 20241203,13230,13010,13350,13010,42606,563862110,00,0.00,N,2,130, 20241202,13100,13750,13880,13020,62213,832036280,00,0.00,N,5,-650, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index cffefaa645e9..d491d1f067f4 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 +20241205,16010,15740,16280,15500,65559,1049102730,00,0.00,N,2,360, 20241204,15650,15910,16240,15550,59917,943979940,00,0.00,N,5,-590, 20241203,16240,15610,16380,15610,56303,912834600,00,0.00,N,2,490, 20241202,15750,15920,16070,15690,65077,1031587410,00,0.00,N,5,-160, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 9ee459515562..a348bb385d66 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 +20241205,20000,19160,20800,19160,66955,1344952870,00,0.00,N,2,750, 20241204,19250,18830,19550,18810,25485,485389810,00,0.00,N,5,-350, 20241203,19600,19840,20200,19200,54368,1064293480,00,0.00,N,5,-200, 20241202,19800,19990,22200,19450,254288,5253092480,00,0.00,N,2,930, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index cd8aa6ed910b..d5b0ae2c72dc 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 +20241205,2780,2810,3000,2710,3010,8355935,00,0.00,N,5,-10, 20241204,2790,3200,3200,2750,1360,3774265,00,0.00,N,5,-30, 20241203,2820,2870,2870,2815,7054,19984790,00,0.00,N,5,-50, 20241202,2870,2890,2890,2830,5835,16656240,00,0.00,N,5,-20, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 4fa5cf1c8eeb..a28e933ebcd3 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 +20241205,50700,52800,52900,50500,163988,8396589400,00,0.00,N,5,-2000, 20241204,52700,52700,54100,52300,173011,9188101000,00,0.00,N,5,-1000, 20241203,53700,51500,53800,51500,222443,11814764500,00,0.00,N,2,2800, 20241202,50900,51400,51900,50800,123479,6325085500,00,0.00,N,5,-500, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 8f485e5d1ff8..c0f8220e64b7 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 +20241205,2745,2845,2860,2690,33702,92556240,00,0.00,N,5,-115, 20241204,2860,2805,2895,2780,28384,80478475,00,0.00,N,5,-35, 20241203,2895,2905,2935,2815,34568,98733040,00,0.00,N,5,-10, 20241202,2905,2900,3010,2840,36643,105272690,00,0.00,N,5,-110, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 8aa15af95c41..c546a08d26c9 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 +20241205,22650,21950,23050,21700,1203030,27121768350,00,0.00,N,2,1250, 20241204,21400,21500,22100,20850,820984,17663321250,00,0.00,N,5,-500, 20241203,21900,20650,22000,20650,808536,17478665150,00,0.00,N,2,1300, 20241202,20600,21500,21550,20600,520781,10892980550,00,0.00,N,5,-500, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 47aca8f1a52f..ec482e94018f 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 +20241205,505,500,505,500,5335,2667505,00,0.00,N,2,5, 20241204,500,575,575,500,898,449075,00,0.00,N,3,0, 20241203,500,500,500,440,3905,1952260,00,0.00,N,3,0, 20241202,500,502,502,500,103,51503,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 4cb161494313..f19d55fb67e2 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 +20241205,3000,3120,3175,2985,165542,500035165,00,0.00,N,5,-110, 20241204,3110,3070,3250,3070,201185,630731570,00,0.00,N,5,-70, 20241203,3180,3085,3270,3055,251922,801501575,00,0.00,N,2,150, 20241202,3030,3105,3150,3000,167514,511077900,00,0.00,N,5,-90, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index fec7ffc58589..32d394b9496d 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 +20241205,861,864,875,860,121175,104752793,00,0.00,N,5,-12, 20241204,873,870,887,863,115098,100032830,00,0.00,N,5,-10, 20241203,883,890,907,880,66149,58629896,00,0.00,N,5,-7, 20241202,890,885,927,875,160430,142637172,00,0.00,N,3,0, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 237775c074d3..569e0d26c549 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 +20241205,3040,3055,3090,3030,22727,69338765,00,0.00,N,5,-60, 20241204,3100,3005,3110,3005,42530,128928265,00,0.00,N,5,-10, 20241203,3110,3060,3155,3060,15889,49311695,00,0.00,N,2,50, 20241202,3060,3080,3185,3045,25397,78428425,00,0.00,N,5,-20, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index db3255838cd8..b099e891409d 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 +20241205,11630,12260,12280,11560,43447,511273450,00,0.00,N,5,-570, 20241204,12200,11520,12260,11360,53296,625597320,00,0.00,N,2,450, 20241203,11750,11210,11820,11210,52579,611930200,00,0.00,N,2,390, 20241202,11360,11900,11990,11290,53002,615553350,00,0.00,N,5,-440, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 85e779964989..c629fa0e7656 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 +20241205,1293,1302,1315,1290,153048,198356683,00,0.00,N,5,-9, 20241204,1302,1322,1329,1295,143196,187131323,00,0.00,N,5,-31, 20241203,1333,1323,1350,1322,128767,171207925,00,0.00,N,2,1, 20241202,1332,1342,1360,1332,202277,270647743,00,0.00,N,5,-22, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index cf59f79f13a6..b8d96a89538f 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 +20241205,5050,5060,5140,4800,9141,45624060,00,0.00,N,5,-50, 20241204,5100,5110,5110,4950,11630,58414760,00,0.00,N,5,-50, 20241203,5150,5130,5190,4960,10354,52925135,00,0.00,N,2,10, 20241202,5140,5250,5310,5040,13396,68604230,00,0.00,N,5,-110, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index b7db7166e285..218e619cb28d 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 +20241205,4620,4770,4775,4590,75293,349827475,00,0.00,N,5,-160, 20241204,4780,4700,4855,4695,88445,420325135,00,0.00,N,5,-75, 20241203,4855,4800,4970,4760,76153,371672025,00,0.00,N,2,45, 20241202,4810,4880,5060,4810,126604,620372450,00,0.00,N,5,-95, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 56b6f414c5d4..0d052074d4c6 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 +20241205,9030,8940,9130,8810,19411,173707340,00,0.00,N,2,60, 20241204,8970,8850,9090,8650,21214,187396290,00,0.00,N,2,100, 20241203,8870,8780,8900,8690,12660,111432910,00,0.00,N,2,190, 20241202,8680,8820,8950,8670,29249,255169920,00,0.00,N,5,-170, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 6c5a07f5b16b..422c125948e7 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 +20241205,17580,17240,17640,16960,51583,898479610,00,0.00,N,2,370, 20241204,17210,17120,17470,17000,46386,797059620,00,0.00,N,5,-330, 20241203,17540,16750,17540,16750,53593,931916470,00,0.00,N,2,640, 20241202,16900,16990,17080,16720,53221,897922270,00,0.00,N,2,20, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 275962f0f314..932d28eaf1fe 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 +20241205,3215,3305,3345,3200,48775,158280080,00,0.00,N,5,-20, 20241204,3235,3395,3470,3230,64834,213354110,00,0.00,N,5,-245, 20241203,3480,3355,3480,3355,38955,133102665,00,0.00,N,2,130, 20241202,3350,3600,3630,3350,96126,331896170,00,0.00,N,5,-235, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 0c3e26f0dc7f..1c9e3894b72a 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 +20241205,3950,3700,3950,3660,1735930,6641349610,00,0.00,N,2,350, 20241204,3600,3600,3675,3505,612749,2199864900,00,0.00,N,5,-105, 20241203,3705,3525,3735,3425,696145,2506416965,00,0.00,N,2,210, 20241202,3495,3400,3670,3355,912384,3237671550,00,0.00,N,2,140, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index ff6f7f1c70f1..f97b51759366 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 +20241205,85800,92700,94200,85800,4884267,429333016050,00,0.00,N,5,-9600, 20241204,95400,97300,98400,94000,4313125,412868930600,00,0.00,N,5,-5800, 20241203,101200,97400,101900,97400,1757811,176048501856,00,0.00,N,2,4800, 20241202,96400,96800,97200,95900,719699,69443717500,00,0.00,N,2,200, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index 514268ba8526..2b1aae2f75c8 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 +20241205,14060,14210,14300,13750,80575,1131365660,00,0.00,N,5,-140, 20241204,14200,14160,14640,14040,106091,1525979470,00,0.00,N,5,-90, 20241203,14290,13990,14340,13990,41680,593364200,00,0.00,N,2,430, 20241202,13860,14300,14320,13750,37091,515535560,00,0.00,N,5,-300, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index d2ff9ba0f598..e42612f6319f 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 +20241205,6570,6780,6980,6500,286004,1919187260,00,0.00,N,5,-110, 20241204,6680,6960,7190,6530,587240,3962896510,00,0.00,N,5,-720, 20241203,7400,7150,7430,7150,61747,453684030,00,0.00,N,2,130, 20241202,7270,7810,7840,7240,202488,1498696640,00,0.00,N,5,-620, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 6c79d98a62e8..67b460946423 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 +20241205,5980,6060,6090,5940,31175,187331630,00,0.00,N,5,-50, 20241204,6030,6060,6160,5980,68008,411354260,00,0.00,N,5,-180, 20241203,6210,6030,6290,6030,31019,191421810,00,0.00,N,2,60, 20241202,6150,6380,6480,6040,66838,415483730,00,0.00,N,5,-230, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index a88b4e09e574..8bbb128837f8 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 +20241205,6660,6930,6970,6650,221628,1502871770,00,0.00,N,5,-210, 20241204,6870,7500,7660,6760,744146,5279461180,00,0.00,N,5,-910, 20241203,7780,7690,7830,7690,55666,432644450,00,0.00,N,2,40, 20241202,7740,7850,7890,7730,92978,722961600,00,0.00,N,5,-100, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 36e780b17854..791ff05efa3f 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 +20241205,3395,3590,3730,3320,285512,983471745,00,0.00,N,5,-180, 20241204,3575,3905,3995,3535,286272,1077859540,00,0.00,N,5,-360, 20241203,3935,3910,4300,3800,574668,2314574625,00,0.00,N,2,85, 20241202,3850,4230,4770,3795,929948,3886169810,00,0.00,N,5,-280, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 22f8e89d8a3b..971dd1b53c47 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 +20241205,13610,14200,14200,13410,32357,440317230,00,0.00,N,5,-150, 20241204,13760,13300,13790,13300,40978,556870930,00,0.00,N,5,-140, 20241203,13900,13550,14200,13550,21108,293865580,00,0.00,N,2,100, 20241202,13800,14040,14040,13400,25518,349200050,00,0.00,N,5,-230, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index c6eddaddefeb..0ca3d974cbe6 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 +20241205,811,812,812,800,31898,25762966,00,0.00,N,5,-1, 20241204,812,843,843,800,51739,42580512,00,0.00,N,5,-31, 20241203,843,846,889,764,240066,197637916,00,0.00,N,5,-27, 20241202,870,885,890,860,36128,31803370,00,0.00,N,5,-15, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 42dd7daa3077..eb0bc517e5b1 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,411,411,411,411,0,0,00,0.00,Y,3,0, +20241205,411,411,411,411,0,0,00,0.00,Y,3,0, +20241204,411,411,411,411,0,0,00,0.00,Y,0,0, 20241203,411,411,411,411,0,0,00,0.00,Y,0,0, 20241202,411,411,411,411,0,0,00,0.00,Y,0,0, 20241129,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 4d1336929620..14835e70e983 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 +20241205,78000,78100,79900,78000,137,10719400,00,0.00,N,5,-200, 20241204,78200,78100,78500,77400,721,56220600,00,0.00,N,2,400, 20241203,77800,77500,78800,77500,360,28196400,00,0.00,N,3,0, 20241202,77800,77600,77800,77100,302,23416000,00,0.00,N,2,200, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 4965c48b2e83..5a1b65211b3d 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 +20241205,16610,17020,17340,16610,22106,372969250,00,0.00,N,5,-730, 20241204,17340,17490,17650,16780,9647,166141880,00,0.00,N,5,-330, 20241203,17670,16380,17780,16380,16832,288547800,00,0.00,N,2,870, 20241202,16800,17200,17700,16800,11417,194534950,00,0.00,N,5,-360, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index a4e6435919dc..92ad93c15191 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 +20241205,21000,20500,23850,20400,925458,20683678950,00,0.00,N,2,500, 20241204,20500,20600,21250,19920,154414,3139365030,00,0.00,N,5,-1000, 20241203,21500,19910,21800,19910,200700,4225726040,00,0.00,N,2,1540, 20241202,19960,20050,20800,19960,192577,3896465980,00,0.00,N,5,-90, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 522f7830d4d3..177a7a3bd516 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 +20241205,4470,4690,4690,4470,45455,205330765,00,0.00,N,5,-165, 20241204,4635,4500,4655,4475,69680,317520090,00,0.00,N,2,35, 20241203,4600,4300,4615,4300,84374,378425000,00,0.00,N,2,230, 20241202,4370,4400,4450,4310,54832,239759730,00,0.00,N,2,5, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index b6bd3b310ec1..12f4141dcb1c 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 +20241205,54200,54200,55000,53700,32697,1781821400,00,0.00,N,3,0, 20241204,54200,54600,55500,53900,48249,2631278600,00,0.00,N,5,-1700, 20241203,55900,53200,55900,53200,79213,4353365400,00,0.00,N,2,2600, 20241202,53300,54000,54500,53000,57071,3046190600,00,0.00,N,5,-700, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 99e7bfe63627..502264598932 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 +20241205,11890,12080,12100,11670,54657,647778950,00,0.00,N,5,-60, 20241204,11950,12030,12280,11800,99835,1191714140,00,0.00,N,5,-410, 20241203,12360,12200,12590,12190,34211,424352670,00,0.00,N,2,120, 20241202,12240,12860,12900,12220,58931,733117240,00,0.00,N,5,-620, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 3958a7acb281..a8c951c92ae0 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 +20241205,20450,20550,20750,19780,116957,2369304580,00,0.00,N,2,50, 20241204,20400,20950,21400,20150,233095,4808075700,00,0.00,N,5,-1300, 20241203,21700,21200,21900,20950,150277,3219032100,00,0.00,N,2,350, 20241202,21350,22300,22400,21150,234391,5082431750,00,0.00,N,5,-450, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index c995cdd74c5b..cfcbec815f08 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 +20241205,34000,34600,35000,34000,31131,1064849250,00,0.00,N,5,-650, 20241204,34650,35000,35600,34500,27971,971090350,00,0.00,N,5,-1250, 20241203,35900,35700,36150,35350,9042,323102950,00,0.00,N,2,200, 20241202,35700,35800,35900,35350,6020,213959700,00,0.00,N,2,100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 489d644d8183..3573f271d8a1 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 +20241205,13220,13530,13710,13160,798210,10719771600,00,0.00,N,5,-60, 20241204,13280,13700,14030,13070,1086662,14612706350,00,0.00,N,5,-870, 20241203,14150,14400,14600,14010,751831,10693483230,00,0.00,N,5,-250, 20241202,14400,14300,14770,14010,1244022,17843253160,00,0.00,N,5,-40, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index cc4e03cf49b4..9512d7c21eea 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241205,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20241204,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241203,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241202,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20241129,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index b238889dfbad..b19ecc7fd919 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 +20241205,7240,7250,7340,7130,5162,37500310,00,0.00,N,5,-10, 20241204,7250,7100,7290,7050,7119,51197640,00,0.00,N,5,-180, 20241203,7430,7290,7460,7210,7161,52618970,00,0.00,N,2,70, 20241202,7360,7360,7550,7350,6973,51502300,00,0.00,N,5,-190, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index d7caf92a3880..894e1b14d4ff 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 +20241205,3955,4070,4120,3870,729995,2902796820,00,0.00,N,5,-110, 20241204,4065,4055,4185,4050,674976,2766945935,00,0.00,N,5,-145, 20241203,4210,4150,4250,4150,446551,1872935535,00,0.00,N,2,15, 20241202,4195,4175,4245,4135,524162,2197781820,00,0.00,N,2,25, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 3a647637d176..dbf450deeb03 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 +20241205,8410,8410,8550,8230,21710,181585390,00,0.00,N,3,0, 20241204,8410,8220,8550,8180,33436,277245380,00,0.00,N,5,-210, 20241203,8620,7960,8750,7960,50021,426096600,00,0.00,N,2,530, 20241202,8090,8830,8830,8070,22116,181738930,00,0.00,N,5,-450, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index a8c752e2ef36..0b6d50ab37cf 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 +20241205,4880,4715,5030,4715,7962,39012405,00,0.00,N,2,140, 20241204,4740,4730,4835,4730,6401,30514345,00,0.00,N,5,-125, 20241203,4865,4755,4940,4755,11103,53336580,00,0.00,N,2,10, 20241202,4855,5040,5040,4765,9359,45708310,00,0.00,N,5,-85, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 706d52c235e7..1c5aa4e6adf8 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 +20241205,2570,2655,2655,2550,80408,208104840,00,0.00,N,5,-85, 20241204,2655,2630,2705,2630,111487,295991900,00,0.00,N,5,-90, 20241203,2745,2670,2755,2655,82300,223394335,00,0.00,N,2,105, 20241202,2640,2730,2730,2635,72637,194055355,00,0.00,N,5,-55, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 369cdbd8feb6..517097188037 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 +20241205,8150,8160,8340,8090,2553,20770990,00,0.00,N,3,0, 20241204,8150,8170,8290,8150,788,6433360,00,0.00,N,5,-100, 20241203,8250,8250,8340,8160,5363,44002600,00,0.00,N,5,-100, 20241202,8350,8430,8430,8200,382,3168660,00,0.00,N,5,-40, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 4cfb28d55b5f..0bb18f909da1 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 +20241205,437,472,489,431,773045,352067652,00,0.00,N,5,-26, 20241204,463,426,475,426,537880,247071387,00,0.00,N,2,19, 20241203,444,426,452,426,453067,199889170,00,0.00,N,2,18, 20241202,426,459,483,426,792680,356358196,00,0.00,N,5,-32, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 85ba209b1e14..2494a04a8134 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 +20241205,2460,2355,2590,2335,39826,98852545,00,0.00,N,2,55, 20241204,2405,2510,2515,2400,45039,109788970,00,0.00,N,5,-135, 20241203,2540,2700,2725,2500,47382,123174810,00,0.00,N,5,-160, 20241202,2700,2600,2720,2600,77397,207753460,00,0.00,N,2,100, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 53b3d3227ff8..e6209d690e9c 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 +20241205,6200,6210,6240,6150,1360,8439560,00,0.00,N,5,-30, 20241204,6230,6120,6240,6110,2108,13063750,00,0.00,N,2,30, 20241203,6200,6300,6400,6200,3548,22253610,00,0.00,N,5,-100, 20241202,6300,6540,6540,6300,4798,30595720,00,0.00,N,5,-240, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 1948cd5296ee..b8b659c2bd22 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 +20241205,11440,11310,11700,10900,109104,1240138930,00,0.00,N,3,0, 20241204,11440,10900,11620,10760,201019,2275073530,00,0.00,N,2,300, 20241203,11140,9870,11180,9870,280725,3036263840,00,0.00,N,2,1280, 20241202,9860,9860,10140,9850,98928,988648810,00,0.00,N,2,10, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 8fb026bb062a..38c7a6197e99 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 +20241205,7270,7570,7650,7230,53815,393833300,00,0.00,N,5,-380, 20241204,7650,7280,7800,7220,40083,296585110,00,0.00,N,2,110, 20241203,7540,7300,7560,7290,34743,259185320,00,0.00,N,2,250, 20241202,7290,7410,7490,7210,44041,322147860,00,0.00,N,5,-120, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a30861c34d08..679837137b3b 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 +20241205,16420,16360,16580,16310,8079,132793700,00,0.00,N,5,-20, 20241204,16440,16300,16700,16200,14706,242035730,00,0.00,N,5,-290, 20241203,16730,16100,16750,16100,22147,364218410,00,0.00,N,2,480, 20241202,16250,15850,16380,15770,30820,495697900,00,0.00,N,2,450, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 723b25d43f98..bb4d025027cf 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 +20241205,5440,5400,5450,4945,32077,165322905,00,0.00,N,2,180, 20241204,5260,5190,5390,5050,7454,38456310,00,0.00,N,2,20, 20241203,5240,5190,5320,5100,6377,33081400,00,0.00,N,2,40, 20241202,5200,5150,5470,5060,9382,49034360,00,0.00,N,5,-40, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index d97929baf758..2984c4b517f4 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 +20241205,41850,41850,42650,41400,76750,3227555200,00,0.00,N,2,500, 20241204,41350,41400,42250,40300,100568,4180821600,00,0.00,N,5,-200, 20241203,41550,39150,41550,39050,122259,4974704750,00,0.00,N,2,2800, 20241202,38750,41350,41350,38300,105551,4110030450,00,0.00,N,5,-2200, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 69bbda51358a..91ef4ebdf6fb 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241205,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20241204,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241203,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241202,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20241129,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 3381e3e23c02..a4c0e0c7210d 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 +20241205,46400,46050,46550,44600,443224,20268823350,00,0.00,N,2,800, 20241204,45600,43450,45750,42700,369999,16569751300,00,0.00,N,2,850, 20241203,44750,45900,47350,44600,383618,17588435150,00,0.00,N,5,-1150, 20241202,45900,46100,47100,45350,513987,23835589250,00,0.00,N,2,400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index ca414adde70b..23078c6234a6 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 +20241205,1029,1045,1045,922,15114,13966446,00,0.00,N,5,-9, 20241204,1038,1098,1098,910,2572,2449072,00,0.00,N,2,3, 20241203,1035,1040,1040,970,1839,1888443,00,0.00,N,5,-14, 20241202,1049,1075,1090,962,421,445669,00,0.00,N,5,-26, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index a5de954950e5..9d64aaacfa3d 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 +20241205,12560,12770,12920,12390,45248,571785100,00,0.00,N,2,10, 20241204,12550,12530,12830,12430,57170,722530810,00,0.00,N,5,-440, 20241203,12990,12670,13240,12660,34004,439746910,00,0.00,N,2,110, 20241202,12880,12750,13110,12590,52114,670634600,00,0.00,N,2,130, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index f3f24eb53704..e1ea57c1d6d0 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 +20241205,39250,41500,41550,39050,464387,18562822700,00,0.00,N,5,-2400, 20241204,41650,40000,42700,39600,733773,30488193700,00,0.00,N,2,850, 20241203,40800,40400,40850,39700,260015,10500917600,00,0.00,N,2,700, 20241202,40100,40550,41350,39950,216142,8736367950,00,0.00,N,3,0, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index c251c39e8b80..882a87160b9d 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 +20241205,549,588,590,549,567446,322682443,00,0.00,N,5,-41, 20241204,590,618,623,577,474864,280031835,00,0.00,N,5,-28, 20241203,618,596,637,596,291610,178509765,00,0.00,N,2,8, 20241202,610,649,649,598,454531,278771022,00,0.00,N,5,-45, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index fef34b84f163..e952a2e7434a 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 +20241205,11080,11310,11400,11070,215461,2416378030,00,0.00,N,5,-230, 20241204,11310,11950,12050,11250,397559,4591908090,00,0.00,N,5,-750, 20241203,12060,11900,12190,11760,210857,2546919880,00,0.00,N,2,220, 20241202,11840,11790,11900,11570,136782,1610939380,00,0.00,N,2,120, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index 787c51cfadd2..c7c1f99b043f 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 +20241205,10510,10590,11090,10410,110467,1187982990,00,0.00,N,5,-190, 20241204,10700,10420,11100,10380,122759,1323278180,00,0.00,N,5,-40, 20241203,10740,10740,10980,10570,62109,671286980,00,0.00,N,3,0, 20241202,10740,10700,11000,10610,101161,1095615650,00,0.00,N,2,40, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 74f236532b14..97149f734b3d 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 +20241205,1651,1670,1740,1641,49776,82527999,00,0.00,N,5,-9, 20241204,1660,1660,1707,1655,79737,132752439,00,0.00,N,5,-50, 20241203,1710,1720,1740,1701,36668,62718082,00,0.00,N,5,-15, 20241202,1725,1750,1840,1700,127655,220994736,00,0.00,N,5,-35, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 3bb89438767c..6c16d29ea885 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 +20241205,505,504,508,502,66044,33277812,00,0.00,N,3,0, 20241204,505,503,510,500,213624,107515664,00,0.00,N,5,-4, 20241203,509,505,514,505,123163,62632200,00,0.00,N,2,1, 20241202,508,510,518,504,178990,90779040,00,0.00,N,5,-2, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 5e18d0146459..934e93371f95 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 +20241205,5690,5580,6190,5470,965053,5650791800,00,0.00,N,2,110, 20241204,5580,5550,6790,5440,835468,4939918510,00,0.00,N,5,-120, 20241203,5700,5490,5720,5450,87676,495296310,00,0.00,N,2,270, 20241202,5430,5780,5780,5420,148578,817915340,00,0.00,N,5,-260, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index bb2e636cf49f..220cc00a2bc1 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 +20241205,18100,19400,19400,17990,229441,4254427920,00,0.00,N,5,-1170, 20241204,19270,19590,19800,18560,185905,3566758530,00,0.00,N,5,-620, 20241203,19890,17100,19990,17100,390158,7504027100,00,0.00,N,2,2500, 20241202,17390,17600,18060,17200,175147,3060214740,00,0.00,N,5,-150, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index a37250469736..334a29c65484 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 +20241205,2800,2800,2800,2800,1,2800,00,0.00,N,2,5, 20241204,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 20241203,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 20241202,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 6d56e0b245eb..dfacd3b9ffd5 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 +20241205,1053,1067,1150,1025,353705,379163385,00,0.00,N,5,-14, 20241204,1067,1107,1117,1026,492410,520069824,00,0.00,N,5,-73, 20241203,1140,1287,1415,1129,1562406,1880002192,00,0.00,N,5,-73, 20241202,1213,1294,1305,1170,611201,737757859,00,0.00,N,5,-94, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 7694e9d4394c..034830415c98 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 +20241205,4350,4530,4605,4350,61598,273388430,00,0.00,N,5,-180, 20241204,4530,4650,4695,4530,94357,432943545,00,0.00,N,5,-255, 20241203,4785,4550,4865,4505,78964,374057990,00,0.00,N,2,235, 20241202,4550,4855,4855,4530,121148,565560980,00,0.00,N,5,-305, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 7794888a0441..35f0ad43d53a 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 +20241205,19510,19890,19890,19500,8228,161085060,00,0.00,N,5,-490, 20241204,20000,20050,20050,19610,2897,57248240,00,0.00,N,5,-100, 20241203,20100,20150,20150,19880,2334,46548880,00,0.00,N,2,130, 20241202,19970,19960,20050,19590,4720,93993930,00,0.00,N,2,10, diff --git a/115390/day/candle-day-250.csv b/115390/day/candle-day-250.csv index f241844ddef7..c604c83443cd 100644 --- a/115390/day/candle-day-250.csv +++ b/115390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241205,8660,8660,8660,8660,0,0,00,0.00,Y,3,0, +20241204,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241203,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241202,8660,8660,8660,8660,0,0,00,0.00,Y,0,0, 20241129,8660,8660,8660,8660,0,0,00,0.00,N,0,0, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 9f3944f4b2a7..25d7f8b0fde2 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 +20241205,6640,6770,6800,6640,94314,631003600,00,0.00,N,5,-130, 20241204,6770,6760,7430,6600,600431,4197175710,00,0.00,N,5,-130, 20241203,6900,6800,6970,6800,63575,436930300,00,0.00,N,2,40, 20241202,6860,6990,7070,6860,139522,968887480,00,0.00,N,5,-40, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 305b5b7af86f..a909df581a6b 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 +20241205,10260,10150,10350,10080,401579,4088170000,00,0.00,N,2,110, 20241204,10150,10080,10510,10080,1181361,12149247710,00,0.00,N,5,-450, 20241203,10600,10600,10920,10560,561774,6032003030,00,0.00,N,2,110, 20241202,10490,10620,10940,10330,575075,6069322050,00,0.00,N,5,-120, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index c046fe545d8f..b934a3caa849 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 +20241205,623,623,631,617,41410,25768521,00,0.00,N,5,-5, 20241204,628,635,640,613,133989,82808055,00,0.00,N,5,-15, 20241203,643,640,651,629,61977,39394445,00,0.00,N,5,-5, 20241202,648,655,658,641,93135,60389418,00,0.00,N,5,-7, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 130b710ce0ed..059780269f86 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 +20241205,7250,7620,7780,7180,358173,2673352350,00,0.00,N,5,-360, 20241204,7610,7810,8220,7580,578456,4539525630,00,0.00,N,5,-420, 20241203,8030,7980,8030,7700,461431,3636008320,00,0.00,N,5,-160, 20241202,8190,8140,8390,7960,1057631,8690829510,00,0.00,N,2,320, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 4bada9460444..00c3cf52c3f3 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 +20241205,371,373,395,365,288976,107651117,00,0.00,N,5,-2, 20241204,373,392,392,373,123892,47356310,00,0.00,N,5,-25, 20241203,398,368,404,361,540773,207754296,00,0.00,N,2,30, 20241202,368,377,381,368,172985,64662152,00,0.00,N,5,-12, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 0111f5cf35a6..ddb8dddc197f 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 +20241205,2465,2525,2525,2340,81857,197477235,00,0.00,N,5,-65, 20241204,2530,2510,2640,2405,95685,239820660,00,0.00,N,3,0, 20241203,2530,2500,2540,2450,38055,95257825,00,0.00,N,2,30, 20241202,2500,2560,2570,2455,65463,163633410,00,0.00,N,5,-80, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 5ae91deeb11b..569c09b2d43b 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 +20241205,2265,2225,2305,2185,269886,608352770,00,0.00,N,2,65, 20241204,2200,2100,2220,2100,197608,427811710,00,0.00,N,2,35, 20241203,2165,2120,2165,2065,145217,307391290,00,0.00,N,2,55, 20241202,2110,2130,2175,2105,102046,217152125,00,0.00,N,5,-20, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 78a583d0b394..3d7701d2a624 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 +20241205,1442,1083,1444,1080,372,410267,00,0.00,N,2,185, 20241204,1257,1257,1257,1257,400,502800,00,0.00,N,4,-221, 20241203,1478,1478,1478,1478,31,45818,00,0.00,N,4,-260, 20241202,1738,1738,1738,1738,13,22594,00,0.00,N,2,221, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 7389fc864e94..3badf2288695 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 +20241205,8440,8530,8610,8410,129733,1101721010,00,0.00,N,5,-150, 20241204,8590,8730,8850,8480,236945,2041439760,00,0.00,N,5,-360, 20241203,8950,8650,8950,8650,73361,649165270,00,0.00,N,2,170, 20241202,8780,8950,9030,8760,125959,1112583870,00,0.00,N,5,-170, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 1bf1601ebb72..e6716c682a94 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,945,945,945,945,0,0,00,0.00,Y,3,0, +20241205,945,945,945,945,0,0,00,0.00,Y,3,0, +20241204,945,945,945,945,0,0,00,0.00,Y,0,0, 20241203,945,945,945,945,0,0,00,0.00,Y,0,0, 20241202,945,945,945,945,0,0,00,0.00,Y,0,0, 20241129,945,945,945,945,0,0,00,0.00,N,0,0, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 148a90ba3a81..6ab1f43e7f42 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 +20241205,7380,7090,7490,6810,159941,1159917170,00,0.00,N,2,370, 20241204,7010,7010,7230,6880,217233,1526951140,00,0.00,N,5,-290, 20241203,7300,7350,7490,7230,96425,702776810,00,0.00,N,5,-40, 20241202,7340,7830,7910,7310,148011,1102177110,00,0.00,N,5,-420, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 40a4dbe99044..20a13f0cfcab 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 +20241205,293,289,299,282,85435,24540834,00,0.00,N,2,4, 20241204,289,295,300,279,356535,102071371,00,0.00,N,5,-12, 20241203,301,303,305,298,169387,50878236,00,0.00,N,5,-2, 20241202,303,300,310,300,141851,42821331,00,0.00,N,5,-7, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index d3a3cca1a35c..199f3343cb59 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 +20241205,9880,10200,10210,9870,191898,1915382560,00,0.00,N,5,-320, 20241204,10200,10140,10390,10020,216951,2206078560,00,0.00,N,5,-290, 20241203,10490,10730,10940,10400,201309,2127987220,00,0.00,N,5,-160, 20241202,10650,10730,10960,10330,184602,1976530220,00,0.00,N,2,50, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 3d272b2d1523..c7d5e17cde8e 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 +20241205,2655,2705,2710,2620,95420,252888105,00,0.00,N,5,-95, 20241204,2750,2460,2940,2440,1042221,2846070990,00,0.00,N,2,240, 20241203,2510,2510,2550,2495,52931,133754420,00,0.00,N,3,0, 20241202,2510,2615,2615,2455,186968,469490530,00,0.00,N,5,-105, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 798b3b63c63e..5507d61e1f7b 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241205,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20241204,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241203,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241202,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20241129,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 95811428259f..dfde4120dd67 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 +20241205,600,611,646,599,340877,208714778,00,0.00,N,5,-11, 20241204,611,586,623,546,974054,575548865,00,0.00,N,5,-19, 20241203,630,528,674,528,2126187,1263734388,00,0.00,N,2,104, 20241202,526,513,550,500,311043,162588793,00,0.00,N,2,13, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 036221c9ca7f..e438f2d6c063 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 +20241205,4840,5080,5150,4805,124473,613524370,00,0.00,N,5,-230, 20241204,5070,5050,5240,4925,161466,814181205,00,0.00,N,5,-110, 20241203,5180,4680,5300,4610,395569,1959350665,00,0.00,N,2,455, 20241202,4725,4930,5020,4655,182271,874906755,00,0.00,N,5,-190, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 5702c6f7cb6d..5dfd2517d86c 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 +20241205,8880,8750,8950,8530,368826,3221684450,00,0.00,N,2,140, 20241204,8740,9170,9310,8360,1389786,12178438140,00,0.00,N,5,-710, 20241203,9450,8950,9460,8860,833542,7744806490,00,0.00,N,2,520, 20241202,8930,8800,9400,8800,912582,8346989260,00,0.00,N,2,130, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 13cd0a519eac..f15125e4ce00 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 +20241205,92100,92500,92700,91900,556,51390900,00,0.00,N,5,-300, 20241204,92400,92400,93000,91500,1573,144676500,00,0.00,N,3,0, 20241203,92400,91700,93500,91700,691,64158400,00,0.00,N,2,200, 20241202,92200,93600,93700,92100,886,82103400,00,0.00,N,5,-1400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 6837ee77d36e..d82d7af8a557 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 +20241205,26650,27500,27650,26450,142425,3830328000,00,0.00,N,5,-950, 20241204,27600,27800,28200,27450,83700,2318453750,00,0.00,N,5,-900, 20241203,28500,27650,28550,27650,61081,1725766650,00,0.00,N,2,1100, 20241202,27400,28300,28400,27350,112805,3128644050,00,0.00,N,5,-650, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index c853b4f71e93..06fa3bb6b5f5 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 +20241205,12640,12780,12800,12640,4313,54746870,00,0.00,N,5,-200, 20241204,12840,12500,13630,12500,33150,428193150,00,0.00,N,2,110, 20241203,12730,12380,12730,12380,4541,57203710,00,0.00,N,2,230, 20241202,12500,12610,12710,12450,10286,128717430,00,0.00,N,5,-110, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 84f5761e7b7d..2c3cd8ae82b8 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,680,680,680,680,1,680,00,0.00,N,5,-3, +20241205,680,680,680,680,0,0,00,0.00,Y,3,0, +20241204,680,680,680,680,1,680,00,0.00,Y,5,-3, 20241203,683,683,683,683,1,683,00,0.00,N,5,-9, 20241202,692,692,692,692,1,692,00,0.00,N,2,13, 20241129,679,679,679,679,0,0,00,0.00,N,3,0, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index fda11ddd1ff4..86517101dea2 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 +20241205,3610,3600,3610,3525,59869,213340525,00,0.00,N,2,10, 20241204,3600,3510,3605,3495,57714,204307115,00,0.00,N,5,-10, 20241203,3610,3575,3610,3550,87230,312032565,00,0.00,N,2,35, 20241202,3575,3645,3645,3500,80342,284303525,00,0.00,N,5,-40, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index f4e79136e459..62b9fd42c363 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 +20241205,63800,65900,66500,63600,53939,3489213200,00,0.00,N,5,-2100, 20241204,65900,66600,68400,65200,93192,6176184100,00,0.00,N,5,-2600, 20241203,68500,68000,69900,67900,69679,4775734300,00,0.00,N,2,300, 20241202,68200,68700,70200,67600,48313,3318771200,00,0.00,N,2,800, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 2fd96ed016b9..007fd04aa8e8 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241205,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20241204,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241203,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241202,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20241129,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 26f1722c3f27..57a3194995db 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 +20241205,955,1237,1267,955,5445886,6095847116,00,0.00,N,5,-88, 20241204,1043,1043,1043,1043,1153082,1202664526,00,0.00,N,1,240, 20241203,803,784,806,784,36786,29376288,00,0.00,N,2,11, 20241202,792,808,821,791,61693,49223783,00,0.00,N,5,-16, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 42ea676ec682..2c8b785160e3 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 +20241205,1050,1110,1110,1050,19074,20433274,00,0.00,N,5,-60, 20241204,1110,1096,1150,1083,8281,9159913,00,0.00,N,2,13, 20241203,1097,1098,1105,1086,24281,26558681,00,0.00,N,5,-1, 20241202,1098,1102,1129,1091,38200,42499981,00,0.00,N,5,-14, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 5db65b9b9f80..0f0ec2b444c3 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 +20241205,5530,5660,5660,5490,15236,84395290,00,0.00,N,5,-140, 20241204,5670,5510,5700,5510,20369,113274120,00,0.00,N,2,10, 20241203,5660,5630,5700,5600,12780,72206700,00,0.00,N,2,30, 20241202,5630,5700,5700,5620,10010,56478700,00,0.00,N,5,-40, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index a816e8f70130..b8af7ed404ce 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 +20241205,1283,1268,1458,1257,2068259,2813569412,00,0.00,N,2,17, 20241204,1266,1275,1305,1263,69026,87850509,00,0.00,N,5,-32, 20241203,1298,1292,1305,1290,52768,68362939,00,0.00,N,2,6, 20241202,1292,1329,1352,1292,56356,73734270,00,0.00,N,5,-37, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 5fb7bc0e94bb..964cf1f3ea2f 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 +20241205,3155,3200,3200,3140,38374,121403330,00,0.00,N,5,-30, 20241204,3185,3230,3280,3140,68805,218238745,00,0.00,N,5,-95, 20241203,3280,3305,3340,3260,46761,153790720,00,0.00,N,5,-45, 20241202,3325,3310,3350,3295,12256,40536915,00,0.00,N,5,-5, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 19d9b57f5db5..6f52b40a2d1c 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 +20241205,8510,8210,8660,8080,154046,1305895710,00,0.00,N,2,260, 20241204,8250,8390,8550,8180,193317,1606457410,00,0.00,N,5,-350, 20241203,8600,8050,8760,8050,186667,1577902950,00,0.00,N,2,460, 20241202,8140,8080,8700,8030,201546,1647826460,00,0.00,N,2,110, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 1032a0a1102d..d517032c1fda 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 +20241205,1937,1948,1967,1937,16167,31446136,00,0.00,N,5,-31, 20241204,1968,1999,1999,1900,16899,33155562,00,0.00,N,5,-32, 20241203,2000,1978,2015,1977,23144,46154736,00,0.00,N,2,22, 20241202,1978,1980,1981,1963,18151,35708546,00,0.00,N,5,-3, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index b38bd0cc64b7..b3731f73945e 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 +20241205,1689,1700,1700,1600,14503,23771572,00,0.00,N,5,-11, 20241204,1700,1800,1800,1617,16614,27821392,00,0.00,N,5,-50, 20241203,1750,1898,1898,1618,7223,12605686,00,0.00,N,5,-48, 20241202,1798,1900,2030,1770,17334,31410190,00,0.00,N,5,-1, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 0ad87925f3d0..4f2c0c372081 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 +20241205,45600,48000,48500,45300,427401,19685430750,00,0.00,N,5,-2350, 20241204,47950,47600,49000,46700,265486,12751130200,00,0.00,N,5,-650, 20241203,48600,49400,50200,46400,320359,15620099800,00,0.00,N,5,-650, 20241202,49250,48300,50200,47500,489552,24202223100,00,0.00,N,2,1500, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 6caccde17ca2..04880fdd6e39 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 +20241205,8140,8160,8190,8110,34819,283443370,00,0.00,N,3,0, 20241204,8140,8250,8250,8130,49315,402537720,00,0.00,N,5,-120, 20241203,8260,8230,8290,8220,15391,127052480,00,0.00,N,2,30, 20241202,8230,8270,8330,8220,23897,197168920,00,0.00,N,5,-110, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 5ff9f9ae6bc7..e5fb3d6ae66e 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 +20241205,5410,5460,5460,5370,15461,83861800,00,0.00,N,2,10, 20241204,5400,5460,5600,5400,102086,556235160,00,0.00,N,5,-220, 20241203,5620,5480,5630,5480,23154,128872490,00,0.00,N,2,130, 20241202,5490,5600,5600,5450,38874,213748390,00,0.00,N,5,-110, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 58de63e86aad..808bbe3b3aef 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 +20241205,621,644,655,603,418602,261945242,00,0.00,N,5,-23, 20241204,644,801,820,631,3394316,2519393153,00,0.00,N,5,-71, 20241203,715,550,715,550,1032477,724606410,00,0.00,N,1,165, 20241202,550,580,590,548,111566,62815530,00,0.00,N,5,-40, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 913b18c7065a..5ec724797b40 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 +20241205,2455,2615,2615,2420,197690,488504115,00,0.00,N,5,-95, 20241204,2550,2610,2730,2510,174133,451330135,00,0.00,N,5,-90, 20241203,2640,2510,2655,2505,63579,165904210,00,0.00,N,2,105, 20241202,2535,2665,2695,2535,170028,444216990,00,0.00,N,5,-165, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 5c10a9d0b314..5f5cf7fb7c28 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 +20241205,17150,16500,17750,16200,279832,4730196100,00,0.00,N,2,1100, 20241204,16050,16000,17130,15150,229513,3613386300,00,0.00,N,5,-430, 20241203,16480,14700,17210,14590,578069,9283607540,00,0.00,N,2,1890, 20241202,14590,15660,15910,14210,320409,4724811870,00,0.00,N,5,-1220, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index fb4d8bbd752c..83f3f96cc042 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 +20241205,4885,5130,5140,4880,185004,916194485,00,0.00,N,5,-215, 20241204,5100,4955,5110,4895,285944,1428858920,00,0.00,N,5,-50, 20241203,5150,4890,5150,4890,179029,902039190,00,0.00,N,2,250, 20241202,4900,4925,5020,4845,187439,917949255,00,0.00,N,5,-35, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 36d9e3c407b9..a66c60a7c0e8 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 +20241205,7700,7660,7900,7490,91713,704768500,00,0.00,N,2,60, 20241204,7640,7600,7830,7540,49334,378835280,00,0.00,N,5,-160, 20241203,7800,7860,8000,7790,46124,363578430,00,0.00,N,2,50, 20241202,7750,7930,8050,7750,59799,472777580,00,0.00,N,3,0, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 2c0d32b2b6e5..c34f71649035 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 +20241205,2345,2385,2385,2305,68588,160110295,00,0.00,N,5,-35, 20241204,2380,2365,2425,2335,59197,140111605,00,0.00,N,5,-55, 20241203,2435,2370,2445,2370,20487,49388585,00,0.00,N,2,40, 20241202,2395,2435,2450,2395,67239,162593695,00,0.00,N,5,-45, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 4ce02e24e966..f6173b5bb364 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 +20241205,6150,6390,6390,6150,73283,457548020,00,0.00,N,5,-340, 20241204,6490,6200,6530,6150,126825,809119920,00,0.00,N,2,70, 20241203,6420,6100,6700,6060,159078,1017684970,00,0.00,N,2,360, 20241202,6060,6110,6180,5970,31323,188405410,00,0.00,N,5,-30, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 45a259365568..49cb52359f7b 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 +20241205,2920,2935,2940,2900,33046,96300175,00,0.00,N,5,-15, 20241204,2935,2930,2965,2905,46996,137491305,00,0.00,N,5,-50, 20241203,2985,2965,3010,2960,24617,73328685,00,0.00,N,5,-15, 20241202,3000,3075,3090,2930,68248,203975065,00,0.00,N,5,-90, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 1ef30d34f243..9fa7675abfe8 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 +20241205,1422,1397,1435,1397,13276,18792406,00,0.00,N,5,-3, 20241204,1425,1427,1428,1413,7683,10924914,00,0.00,N,5,-3, 20241203,1428,1424,1434,1410,9827,13993982,00,0.00,N,2,4, 20241202,1424,1460,1478,1424,14863,21561580,00,0.00,N,5,-57, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 9e0b6806d810..8615fe1eece5 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,175,175,175,175,0,0,00,0.00,Y,3,0, +20241205,175,175,175,175,0,0,00,0.00,Y,3,0, +20241204,175,175,175,175,0,0,00,0.00,Y,0,0, 20241203,175,174,199,166,1327918,235293098,00,0.00,Y,3,0, 20241202,175,177,179,166,432179,73951897,00,0.00,N,3,0, 20241129,175,176,179,172,253323,44116429,00,0.00,N,5,-1, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index a38ecf4ab1ef..da60bcba1c9a 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 +20241205,19600,19270,19890,19110,23744,464656070,00,0.00,N,2,340, 20241204,19260,19260,19610,19160,32214,623449330,00,0.00,N,5,-240, 20241203,19500,19300,19900,19050,31935,629888210,00,0.00,N,2,470, 20241202,19030,19500,19500,19010,35766,686010690,00,0.00,N,5,-470, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index be2214ca7219..5f68fd5996c1 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 +20241205,2855,2900,2915,2855,120906,347438680,00,0.00,N,5,-35, 20241204,2890,2890,2925,2885,215035,622890580,00,0.00,N,5,-40, 20241203,2930,2900,2935,2900,63653,186138830,00,0.00,N,2,20, 20241202,2910,2935,2935,2895,99554,289736035,00,0.00,N,5,-15, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 43e2469c57cb..9c067ac37f32 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 +20241205,5450,5820,5840,5450,202147,1124132140,00,0.00,N,5,-430, 20241204,5880,5940,5990,5520,257217,1475202930,00,0.00,N,5,-140, 20241203,6020,5510,6330,5500,336627,2031871390,00,0.00,N,2,510, 20241202,5510,5670,5870,5460,137178,769262800,00,0.00,N,2,100, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 8f7620abb16f..ac814c12efdc 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 +20241205,2890,2870,2930,2850,89217,257122695,00,0.00,N,2,20, 20241204,2870,2900,2950,2855,123833,357504235,00,0.00,N,5,-105, 20241203,2975,2885,2975,2885,61757,181278220,00,0.00,N,2,90, 20241202,2885,2930,2965,2845,80006,231795940,00,0.00,N,5,-40, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 404e7b68209c..9d19bb87671d 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 +20241205,5780,6010,6090,5760,82693,486937200,00,0.00,N,5,-320, 20241204,6100,6000,6100,5840,166906,1006384170,00,0.00,N,5,-120, 20241203,6220,5810,6250,5810,92505,558930880,00,0.00,N,2,350, 20241202,5870,6070,6170,5850,72053,429298260,00,0.00,N,5,-200, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index ff578229e08e..b2cca0313fed 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 +20241205,24400,24650,24850,23900,14580,353110300,00,0.00,N,5,-500, 20241204,24900,24550,25450,24500,20097,500557100,00,0.00,N,5,-700, 20241203,25600,23950,25950,23950,24934,627468400,00,0.00,N,2,1350, 20241202,24250,25150,25750,24050,32147,791236300,00,0.00,N,5,-950, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 0c4b8ae8650b..a16f2c6f532a 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 +20241205,4330,4080,4365,4065,1183705,4987959195,00,0.00,N,2,260, 20241204,4070,3815,4080,3805,867458,3433752720,00,0.00,N,2,160, 20241203,3910,3755,3930,3755,534200,2071042770,00,0.00,N,2,120, 20241202,3790,3900,3900,3600,586435,2225949515,00,0.00,N,5,-90, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index e2896ae379f4..4d3369fc9a7f 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 +20241205,2680,2800,2825,2680,163999,446695465,00,0.00,N,5,-135, 20241204,2815,2805,2900,2770,115866,326178110,00,0.00,N,5,-85, 20241203,2900,2875,2920,2795,208152,592683635,00,0.00,N,3,0, 20241202,2900,2995,3015,2900,112168,330297410,00,0.00,N,5,-80, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 2e3dda552d5a..6abb5e8bd60b 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 +20241205,1160,1165,1170,1151,23595,27352612,00,0.00,N,5,-1, 20241204,1161,1171,1177,1159,17613,20564587,00,0.00,N,5,-16, 20241203,1177,1179,1179,1155,29392,34315463,00,0.00,N,5,-2, 20241202,1179,1181,1187,1178,19471,22997283,00,0.00,N,5,-8, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 1b31d1ab8575..867656155627 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 +20241205,16100,16250,16320,15950,173666,2793013950,00,0.00,N,5,-10, 20241204,16110,16110,16450,15970,208375,3371568080,00,0.00,N,5,-500, 20241203,16610,15950,16710,15950,133651,2197114820,00,0.00,N,2,510, 20241202,16100,16020,16370,15900,171689,2771107810,00,0.00,N,2,110, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 28580669794d..03ac5fa6af8d 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 +20241205,20000,20400,20650,19810,47781,968052980,00,0.00,N,5,-100, 20241204,20100,22800,23000,20000,325822,6847121700,00,0.00,N,5,-3200, 20241203,23300,22500,23550,22500,72572,1687267800,00,0.00,N,2,800, 20241202,22500,22000,22750,21700,45315,1017839300,00,0.00,N,2,550, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index cf3a87f6383b..5ccc80388fb5 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 +20241205,9000,9190,9370,8910,25864,235480050,00,0.00,N,5,-190, 20241204,9190,9280,9570,9090,34814,324790250,00,0.00,N,5,-370, 20241203,9560,9210,9650,9210,25447,240579110,00,0.00,N,2,220, 20241202,9340,9210,9920,9100,49220,460439710,00,0.00,N,2,90, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 65fc8c09c6d6..aacc2d7da6a2 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 +20241205,3160,3210,3210,3110,38477,121185970,00,0.00,N,5,-50, 20241204,3210,3160,3265,3160,34742,110966005,00,0.00,N,5,-75, 20241203,3285,3190,3320,3190,48452,157506100,00,0.00,N,2,120, 20241202,3165,3315,3320,3165,49568,159203190,00,0.00,N,5,-130, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 89af94a87fe9..721e08b7e3cf 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 +20241205,4340,4290,4390,4180,140840,601712610,00,0.00,N,5,-10, 20241204,4350,4100,4490,4030,528583,2299084685,00,0.00,N,2,175, 20241203,4175,4130,4240,4065,182591,763947935,00,0.00,N,2,45, 20241202,4130,4100,4280,4030,333287,1386036380,00,0.00,N,2,80, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 87405686b687..18dbb38796fb 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 +20241205,1480,1473,1490,1469,64883,95674804,00,0.00,N,3,0, 20241204,1480,1452,1487,1452,36771,54215442,00,0.00,N,2,2, 20241203,1478,1455,1500,1448,112222,166274281,00,0.00,N,2,47, 20241202,1431,1426,1445,1407,54562,77979070,00,0.00,N,2,5, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 771cdf6f69ad..73a78a680798 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 +20241205,6310,6200,6310,6000,6757,41597350,00,0.00,N,2,170, 20241204,6140,6070,6220,5880,12493,75879800,00,0.00,N,5,-80, 20241203,6220,6160,6250,6130,5996,37036050,00,0.00,N,5,-30, 20241202,6250,6290,6360,6100,12017,74584990,00,0.00,N,5,-40, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index d33cf04531a1..2de301de417d 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 +20241205,1455,1525,1540,1410,196559,290829710,00,0.00,N,5,-80, 20241204,1535,1552,1620,1481,332019,511202645,00,0.00,N,5,-91, 20241203,1626,1622,1635,1561,313364,499551523,00,0.00,N,5,-23, 20241202,1649,1714,1739,1605,326962,534455366,00,0.00,N,5,-65, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index e6165b6e5acb..dfc28e3b9f42 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 +20241205,2945,2980,2995,2935,96273,283918875,00,0.00,N,5,-45, 20241204,2990,2960,3050,2910,122350,363470820,00,0.00,N,5,-10, 20241203,3000,2940,3200,2920,285342,868500855,00,0.00,N,2,55, 20241202,2945,3010,3025,2940,60817,180405655,00,0.00,N,5,-65, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 92a21340e3e0..75bfb738e345 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 +20241205,3240,3295,3295,3215,127913,413768570,00,0.00,N,5,-25, 20241204,3265,3300,3375,3265,125005,412609060,00,0.00,N,5,-55, 20241203,3320,3270,3350,3270,34602,114997995,00,0.00,N,2,50, 20241202,3270,3285,3325,3265,66531,218108270,00,0.00,N,5,-30, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 011df409ecec..b91fbf1fdfaf 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 +20241205,264500,272000,273500,263500,46234,12332291500,00,0.00,N,5,-8500, 20241204,273000,274000,279000,269500,48509,13234405500,00,0.00,N,5,-7000, 20241203,280000,275500,281500,274500,57648,16072649500,00,0.00,N,2,5000, 20241202,275000,275500,277500,268500,52332,14267808000,00,0.00,N,2,2500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index d19135c6475a..712ed2c8d34a 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 +20241205,2170,2320,2365,2150,1016226,2260430245,00,0.00,N,5,-280, 20241204,2450,2275,2550,2180,4551023,10952422675,00,0.00,N,2,330, 20241203,2120,2120,2130,2110,17359,36711145,00,0.00,N,3,0, 20241202,2120,2120,2140,2105,36943,78367765,00,0.00,N,3,0, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 6c14e9c60391..84b28192ccc1 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 +20241205,1030,1050,1060,1030,28184,29400358,00,0.00,N,5,-30, 20241204,1060,1001,1070,1001,52397,55198001,00,0.00,N,5,-10, 20241203,1070,1060,1082,1043,48680,51698667,00,0.00,N,2,10, 20241202,1060,1070,1089,1035,994902,1052707788,00,0.00,N,5,-10, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index f6b624d51745..fbd2992fccbb 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 +20241205,3500,3530,3605,3440,40437,141063930,00,0.00,N,5,-25, 20241204,3525,3590,3730,3520,77743,278606510,00,0.00,N,5,-155, 20241203,3680,3720,3785,3630,47128,174299250,00,0.00,N,5,-55, 20241202,3735,3685,3855,3685,56703,213340200,00,0.00,N,2,50, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 08de78ff0968..27bb76abf7f2 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 +20241205,2465,2520,2540,2465,25604,63843580,00,0.00,N,5,-50, 20241204,2515,2605,2605,2485,64358,162250180,00,0.00,N,5,-100, 20241203,2615,2570,2615,2550,59388,152802100,00,0.00,N,2,50, 20241202,2565,2610,2650,2565,50063,130067970,00,0.00,N,5,-75, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index cb98fd0c065d..b63c9a637437 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 +20241205,5010,4970,5020,4930,6685,33148605,00,0.00,N,2,50, 20241204,4960,4870,5040,4870,6851,33924610,00,0.00,N,5,-70, 20241203,5030,5060,5060,4980,1319,6625640,00,0.00,N,5,-30, 20241202,5060,5060,5060,4945,5764,28679890,00,0.00,N,2,30, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 92179ddebfa7..ff983c20f615 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 +20241205,9990,9970,10140,9680,330832,3291655550,00,0.00,N,2,120, 20241204,9870,10610,10860,9650,959818,9674979990,00,0.00,N,5,-1230, 20241203,11100,10810,11120,10810,197969,2179434170,00,0.00,N,2,300, 20241202,10800,11130,11250,10800,253747,2763993880,00,0.00,N,5,-330, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index fc280252b656..6f5d048d2705 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 +20241205,1739,1841,1841,1710,85294,150425966,00,0.00,N,5,-103, 20241204,1842,1659,2065,1659,687772,1286576489,00,0.00,N,2,186, 20241203,1656,1700,1700,1601,62699,102820631,00,0.00,N,5,-44, 20241202,1700,1767,1771,1691,45170,77696256,00,0.00,N,5,-79, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 88b2bb940848..1b77f63c4210 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 +20241205,5300,5300,5380,5240,29651,156638340,00,0.00,N,3,0, 20241204,5300,5250,5420,5250,32493,172765750,00,0.00,N,5,-70, 20241203,5370,5260,5500,5260,36764,198998370,00,0.00,N,2,100, 20241202,5270,5400,5470,5270,33903,180445190,00,0.00,N,5,-80, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 19230efe92bf..88b5a2bac038 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 +20241205,855,848,865,840,55588,47789914,00,0.00,N,2,1, 20241204,854,837,868,837,60285,51187503,00,0.00,N,5,-16, 20241203,870,887,890,840,76299,65858200,00,0.00,N,5,-11, 20241202,881,881,897,867,59946,52907935,00,0.00,N,3,0, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 3beab6b89206..03a48ce3e555 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 +20241205,1439,1449,1449,1403,152806,217085406,00,0.00,N,5,-10, 20241204,1449,1470,1478,1324,96413,135789912,00,0.00,N,5,-29, 20241203,1478,1518,1518,1476,59189,88032806,00,0.00,N,5,-40, 20241202,1518,1528,1531,1484,29821,44723976,00,0.00,N,5,-13, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 812ceac9d437..a51c8299b560 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 +20241205,838,847,862,830,38260,32108085,00,0.00,N,5,-8, 20241204,846,863,863,839,13950,11849990,00,0.00,N,5,-12, 20241203,858,849,863,844,52530,44918576,00,0.00,N,5,-1, 20241202,859,855,884,847,177711,153232742,00,0.00,N,5,-14, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 27c7c1d76d99..6bc89001fb36 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 +20241205,4400,4445,4455,4395,6239,27529730,00,0.00,N,5,-80, 20241204,4480,4485,4485,4395,11869,52657595,00,0.00,N,5,-10, 20241203,4490,4490,4525,4460,15435,69293640,00,0.00,N,5,-35, 20241202,4525,4515,4540,4445,18519,83024695,00,0.00,N,5,-40, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 8a717cf77a76..96eb10ed66ee 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 +20241205,38550,35800,39150,35800,128394,4882112400,00,0.00,N,2,3100, 20241204,35450,35500,36500,35050,111323,3954376150,00,0.00,N,5,-1150, 20241203,36600,36650,38100,36450,50074,1844077200,00,0.00,N,3,0, 20241202,36600,37950,38150,36600,56671,2124249500,00,0.00,N,5,-450, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 2091d3c8cce7..f6a64410643e 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 +20241205,2715,2875,2875,2705,202031,558717700,00,0.00,N,5,-115, 20241204,2830,2855,2880,2800,246808,699073115,00,0.00,N,5,-90, 20241203,2920,2890,2960,2875,197896,579869335,00,0.00,N,3,0, 20241202,2920,2945,2975,2910,218934,642776930,00,0.00,N,5,-25, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index b3a75466f040..cafa8a73f9f0 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 +20241205,1940,1978,2000,1925,394172,774257936,00,0.00,N,5,-37, 20241204,1977,1988,2035,1959,614559,1219211564,00,0.00,N,5,-73, 20241203,2050,2040,2065,2020,337653,689505075,00,0.00,N,2,20, 20241202,2030,2080,2125,2030,345174,710424525,00,0.00,N,5,-50, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 446ef04ae604..5f41ef0dae8e 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 +20241205,744,740,813,738,243736,188276388,00,0.00,N,2,4, 20241204,740,721,757,719,98962,72138686,00,0.00,N,5,-8, 20241203,748,752,763,747,64741,48790386,00,0.00,N,3,0, 20241202,748,757,762,747,115207,86623305,00,0.00,N,5,-9, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index fd78507db3fc..2ad21eea1337 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 +20241205,24800,24550,25550,24400,90129,2244817000,00,0.00,N,3,0, 20241204,24800,25350,25750,24750,63253,1588586650,00,0.00,N,5,-800, 20241203,25600,26250,27000,25600,71023,1860266550,00,0.00,N,5,-900, 20241202,26500,26600,27000,26300,69336,1853309150,00,0.00,N,5,-100, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 64d1b414589a..ddb47196ebb1 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 +20241205,1858,1927,1927,1850,119693,223848513,00,0.00,N,5,-69, 20241204,1927,1854,1978,1854,200616,387897164,00,0.00,N,2,12, 20241203,1915,1899,1940,1896,57748,110926727,00,0.00,N,2,19, 20241202,1896,1906,1935,1881,129267,244820672,00,0.00,N,5,-21, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 76427e4de8f7..ed7feefd01f6 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 +20241205,1041,1069,1069,1008,40658,42008683,00,0.00,N,5,-14, 20241204,1055,1045,1070,1028,40862,43103925,00,0.00,N,2,10, 20241203,1045,1001,1080,1001,59597,62986724,00,0.00,N,2,33, 20241202,1012,1047,1047,999,55527,56002099,00,0.00,N,5,-35, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 165b1dd172fb..c442f8dce632 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 +20241205,4075,3985,4080,3965,3991,16009130,00,0.00,N,2,75, 20241204,4000,4165,4165,4000,6236,25279665,00,0.00,N,5,-180, 20241203,4180,4250,4250,4180,2695,11362670,00,0.00,N,5,-80, 20241202,4260,4260,4280,4255,3344,14256390,00,0.00,N,5,-20, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 0024e4888795..9fc63bc0ea9e 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 +20241205,78700,78000,79900,78000,1174,93617900,00,0.00,N,2,300, 20241204,78400,77000,78500,77000,3772,291038800,00,0.00,N,3,0, 20241203,78400,76500,78400,76500,766,59271600,00,0.00,N,2,1500, 20241202,76900,78500,78600,76900,446,34324000,00,0.00,N,5,-1600, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 9b38dd38833a..e40e12e38449 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 +20241205,1640,1664,1699,1615,27241,44640127,00,0.00,N,5,-27, 20241204,1667,1667,1711,1616,17574,28816231,00,0.00,N,3,0, 20241203,1667,1655,1694,1620,45134,74216401,00,0.00,N,5,-27, 20241202,1694,1675,1734,1675,19411,32829582,00,0.00,N,5,-2, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 67cd9172ccbc..244ac64c972b 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 +20241205,23800,24050,24450,23800,1327,32027400,00,0.00,N,5,-250, 20241204,24050,24250,24400,23700,3235,77486550,00,0.00,N,5,-400, 20241203,24450,24200,24600,24150,1326,32310050,00,0.00,N,2,300, 20241202,24150,24200,24500,23950,1455,35248850,00,0.00,N,5,-150, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index b1806855c978..ca9b47c90725 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 +20241205,6840,6840,7050,6660,20965,141890660,00,0.00,N,3,0, 20241204,6840,6860,6930,6560,11963,80932580,00,0.00,N,5,-100, 20241203,6940,6790,7120,6630,32526,220066680,00,0.00,N,2,150, 20241202,6790,6800,7000,6610,18392,124365170,00,0.00,N,5,-10, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 777f77bd1532..01215cd15054 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 +20241205,2805,2840,2840,2800,371544,1044345265,00,0.00,N,5,-25, 20241204,2830,2770,2845,2770,387724,1091436860,00,0.00,N,5,-20, 20241203,2850,2810,2860,2800,232826,660024400,00,0.00,N,2,35, 20241202,2815,2840,2840,2810,207794,585763920,00,0.00,N,5,-25, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 01d01cf50948..3a4f738bc179 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 +20241205,5980,6010,6030,5940,24249,144967260,00,0.00,N,5,-30, 20241204,6010,6030,6110,5940,33254,199312510,00,0.00,N,5,-120, 20241203,6130,5970,6130,5970,24043,146261490,00,0.00,N,2,150, 20241202,5980,6030,6090,5950,21230,127104020,00,0.00,N,5,-60, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index c91413b5f79a..39e8f9a36d2c 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 +20241205,12530,12470,12650,12460,10661,133734950,00,0.00,N,2,10, 20241204,12520,12300,12640,12300,27436,341441320,00,0.00,N,5,-80, 20241203,12600,12770,12900,12580,29761,376400880,00,0.00,N,5,-170, 20241202,12770,12810,13000,12700,23709,304185630,00,0.00,N,2,40, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 7761568e8d8b..acd836d33e33 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 +20241205,360,360,360,360,0,0,00,0.00,Y,3,0, 20241204,360,360,360,360,0,0,00,0.00,Y,3,0, 20241203,360,360,360,360,0,0,00,0.00,Y,3,0, 20241202,360,360,360,360,0,0,00,0.00,Y,3,0, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 6f686a6c611b..75f7d339cdeb 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 +20241205,3185,3245,3245,3050,36876,116419230,00,0.00,N,2,10, 20241204,3175,2980,3230,2945,23663,72430065,00,0.00,N,2,30, 20241203,3145,2980,3240,2950,27574,84346525,00,0.00,N,2,165, 20241202,2980,2910,3035,2910,29562,87486265,00,0.00,N,2,70, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index efbbb80d2c70..882261b81617 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 +20241205,11230,11210,11390,10930,261022,2920769970,00,0.00,N,2,70, 20241204,11160,11430,11590,11100,400392,4526808450,00,0.00,N,5,-530, 20241203,11690,11420,11780,11350,252468,2939257430,00,0.00,N,2,280, 20241202,11410,11100,11470,11000,279749,3148415200,00,0.00,N,2,400, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index fa219d68e435..2eeda94af6da 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 +20241205,41100,42550,42900,41050,200274,8359432300,00,0.00,N,5,-1350, 20241204,42450,41950,43150,41850,226547,9598991050,00,0.00,N,5,-1150, 20241203,43600,42450,44050,42450,172547,7449615350,00,0.00,N,2,1200, 20241202,42400,43950,44900,42400,245377,10625772250,00,0.00,N,5,-1000, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index d5605b7d5d0e..bb9d1f854a3e 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 +20241205,369,355,419,355,6860956,2658665033,00,0.00,N,2,16, 20241204,353,386,399,331,7231810,2684088397,00,0.00,N,2,32, 20241203,321,319,332,315,801437,255582572,00,0.00,N,3,0, 20241202,321,335,338,319,1696883,551781661,00,0.00,N,5,-29, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index d6b85b2be204..6cdbebc959bf 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 +20241205,3910,3855,3915,3840,30106,117153725,00,0.00,N,2,10, 20241204,3900,3885,3975,3855,40014,155634530,00,0.00,N,5,-80, 20241203,3980,3920,3980,3870,49771,194715220,00,0.00,N,2,80, 20241202,3900,4010,4090,3890,57770,228251685,00,0.00,N,5,-135, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index 072b40115b93..6c5ec0768c9d 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 +20241205,100300,103100,103800,99400,399686,40180372300,00,0.00,N,5,-3600, 20241204,103900,104800,105200,101400,443904,45967872800,00,0.00,N,5,-1900, 20241203,105800,103900,105800,103800,363301,38171098600,00,0.00,N,2,2900, 20241202,102900,103100,103800,102200,189368,19524122900,00,0.00,N,2,900, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 931025755a49..469fcc435a13 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 +20241205,2635,2640,2730,2600,300862,798830435,00,0.00,N,5,-5, 20241204,2640,2810,2930,2595,772455,2121671670,00,0.00,N,5,-285, 20241203,2925,2820,2940,2820,130249,375804970,00,0.00,N,2,60, 20241202,2865,2870,2930,2820,171163,488718235,00,0.00,N,5,-5, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 598e77a6ea6d..c84e111245c6 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 +20241205,9960,10190,10270,9880,16820,169922870,00,0.00,N,5,-140, 20241204,10100,9910,10100,9800,13384,133203710,00,0.00,N,5,-40, 20241203,10140,10180,10570,10000,21919,223151120,00,0.00,N,2,110, 20241202,10030,10270,10270,9950,10712,107134130,00,0.00,N,5,-40, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index d4db8a9d9b54..b8de09248539 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 +20241205,744,746,762,732,45276,33630093,00,0.00,N,5,-1, 20241204,745,768,772,733,97128,72352719,00,0.00,N,5,-27, 20241203,772,827,827,749,152961,118706581,00,0.00,N,5,-23, 20241202,795,779,800,762,165927,129990441,00,0.00,N,2,17, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 9486f18c139d..6a04e8c7102c 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 +20241205,5160,5260,5290,5160,41817,217795990,00,0.00,N,5,-110, 20241204,5270,5200,5330,5130,84360,439197630,00,0.00,N,5,-60, 20241203,5330,5230,5340,5230,36720,194231060,00,0.00,N,2,100, 20241202,5230,5420,5460,5190,101117,533721580,00,0.00,N,5,-180, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 74b000fed849..f2cdba5d24bc 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 +20241205,16260,17200,17400,16220,884587,14860942430,00,0.00,N,2,110, 20241204,16150,16060,16290,15550,446989,7129663310,00,0.00,N,5,-490, 20241203,16640,14520,17440,14420,3245599,53099730420,00,0.00,N,2,2040, 20241202,14600,15270,15330,14580,175608,2606375000,00,0.00,N,5,-470, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 3c1f8c67d017..204d9b40916d 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 +20241205,11160,11450,11450,10860,2666599,29570991440,00,0.00,N,5,-350, 20241204,11510,11730,11790,11270,3347334,38468694800,00,0.00,N,5,-370, 20241203,11880,11000,11900,11000,3652268,42815101596,00,0.00,N,2,960, 20241202,10920,10600,10970,10520,1669408,17919011215,00,0.00,N,2,360, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 48907273517f..e82761a75993 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241205,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20241204,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241203,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241202,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20241129,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index fe3e5b8c5a05..4a06d5538c80 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 +20241205,8830,9140,9180,8770,1086488,9633137030,00,0.00,N,5,-310, 20241204,9140,9190,9270,9060,1197324,10964603440,00,0.00,N,5,-190, 20241203,9330,9010,9340,8910,1750997,16209514060,00,0.00,N,2,360, 20241202,8970,8950,9030,8810,813266,7281537010,00,0.00,N,2,100, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 922d1b8cdbd7..474866521d73 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 +20241205,63900,65700,65800,63800,95734,6171005400,00,0.00,N,5,-1400, 20241204,65300,65400,66100,64100,171047,11159337800,00,0.00,N,5,-1500, 20241203,66800,62900,66800,62900,339738,22308153600,00,0.00,N,2,4200, 20241202,62600,64800,64800,61500,110864,6944822600,00,0.00,N,5,-1700, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index db2dafaad35b..fb5971bdbe15 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 +20241205,2400,2405,2555,2375,39935,97206665,00,0.00,N,5,-5, 20241204,2405,2470,2520,2405,47160,114725075,00,0.00,N,5,-120, 20241203,2525,2510,2625,2495,37697,95315050,00,0.00,N,2,20, 20241202,2505,2620,2735,2505,62992,163037880,00,0.00,N,5,-140, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index f1e7bdc6d993..1c1575b617a7 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 +20241205,4070,4215,4215,4005,29945,121667265,00,0.00,N,5,-80, 20241204,4150,4050,4180,4005,43805,179562920,00,0.00,N,2,95, 20241203,4055,3950,4070,3950,53831,215117220,00,0.00,N,2,5, 20241202,4050,4235,4245,4035,67518,277274905,00,0.00,N,5,-160, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 58e794b03db8..017bcbe91207 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 +20241205,2580,2685,2685,2525,72216,188519250,00,0.00,N,5,-30, 20241204,2610,2590,2650,2555,83034,216046925,00,0.00,N,5,-45, 20241203,2655,2645,2785,2640,149495,401075375,00,0.00,N,3,0, 20241202,2655,2680,2700,2620,80222,212286290,00,0.00,N,5,-30, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 42b0766ad4f9..d27bbd611543 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 +20241205,29100,29250,29800,28850,57975,1697404750,00,0.00,N,5,-450, 20241204,29550,29000,30100,29000,122027,3613447450,00,0.00,N,5,-450, 20241203,30000,30350,30450,29900,51429,1551623100,00,0.00,N,2,350, 20241202,29650,31250,31250,29650,96483,2900354400,00,0.00,N,5,-1050, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index fc2e4fefb9a9..967fab451d5a 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 +20241205,2220,2315,2345,2210,231696,521733715,00,0.00,N,5,-100, 20241204,2320,2390,2425,2295,204715,477727030,00,0.00,N,5,-140, 20241203,2460,2425,2495,2410,103487,253266745,00,0.00,N,2,30, 20241202,2430,2455,2530,2430,87454,214838530,00,0.00,N,5,-25, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 7118eece12c0..1ad76aa6ff95 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 +20241205,2090,2090,2130,2090,8422,17659290,00,0.00,N,5,-5, 20241204,2095,2030,2140,2030,19974,41630755,00,0.00,N,5,-45, 20241203,2140,2150,2170,2140,18861,40500500,00,0.00,N,5,-15, 20241202,2155,2240,2240,2150,18677,40577395,00,0.00,N,5,-85, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index c0177b9b07c9..e96b79a6150d 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 +20241205,12380,12480,12490,12000,6117,74929780,00,0.00,N,2,80, 20241204,12300,12000,12470,11060,11153,135176450,00,0.00,N,5,-190, 20241203,12490,12400,12670,12260,14952,185399460,00,0.00,N,2,120, 20241202,12370,12410,12770,12200,14943,184112850,00,0.00,N,2,10, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index e3e25222e1f5..8e2a7198912a 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1020,1020,1020,1020,0,0,00,0.00,Y,3,0, -20241203,1020,1097,1097,1020,4,4157,00,0.00,Y,3,0, +20241205,1019,1019,1019,1019,4,4076,00,0.00,N,5,-1, +20241204,1020,1020,1020,1020,0,0,00,0.00,N,3,0, +20241203,1020,1097,1097,1020,4,4157,00,0.00,N,3,0, 20241202,1020,1199,1300,1020,63,73758,00,0.00,N,5,-178, 20241129,1198,1198,1198,1198,12,14376,00,0.00,N,2,48, 20241128,1150,1150,1150,1150,0,0,00,0.00,N,3,-49, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 6a5523e4896e..a210c8ad0ec5 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 +20241205,10380,10430,10500,10090,62593,646865950,00,0.00,N,2,130, 20241204,10250,10710,10900,10200,168087,1754544530,00,0.00,N,5,-800, 20241203,11050,10650,11050,10650,56583,618293610,00,0.00,N,2,250, 20241202,10800,11260,11330,10770,97841,1069007380,00,0.00,N,5,-470, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index c6c04c12d907..03ccb8d35723 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 +20241205,207500,203000,208500,203000,25062,5166654500,00,0.00,N,2,4500, 20241204,203000,195800,209000,195500,21752,4400509400,00,0.00,N,2,3100, 20241203,199900,208000,209500,199800,28944,5821205900,00,0.00,N,5,-3600, 20241202,203500,208500,211000,201000,23415,4798769500,00,0.00,N,2,500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 31a7352b30e1..4c9c6ba32fa2 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241205,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20241204,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241203,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241202,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20241129,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index 9e289464b336..ed6caaf71a96 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 +20241205,6640,6500,6820,6500,28728,193260820,00,0.00,N,2,90, 20241204,6550,6620,6690,6490,9921,65069450,00,0.00,N,5,-200, 20241203,6750,6720,6770,6630,14128,94875730,00,0.00,N,2,10, 20241202,6740,6340,6780,6340,46466,306458940,00,0.00,N,2,270, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 643e7f987ee8..5005c4eda61b 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 +20241205,105500,106500,108300,103500,477900,50803434600,00,0.00,N,5,-1000, 20241204,106500,104000,108000,101600,958984,100779510500,00,0.00,N,2,900, 20241203,105600,97900,106700,97900,869932,90418388600,00,0.00,N,2,7700, 20241202,97900,95500,98300,94500,437742,42331813900,00,0.00,N,2,2400, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 102754433e45..f7cd882d7e98 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 +20241205,4700,4805,4850,4695,114954,545795800,00,0.00,N,5,-95, 20241204,4795,4980,5220,4720,420209,2049644510,00,0.00,N,5,-275, 20241203,5070,5060,5150,5020,149030,757390890,00,0.00,N,5,-20, 20241202,5090,5160,5300,5050,173056,888917210,00,0.00,N,5,-10, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index e96bb582ecb4..a37d2f0b807c 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 +20241205,3440,3480,3560,3440,71806,249406710,00,0.00,N,5,-35, 20241204,3475,3450,3540,3440,108748,378421050,00,0.00,N,5,-115, 20241203,3590,3515,3600,3515,58319,208049120,00,0.00,N,2,95, 20241202,3495,3670,3700,3490,142467,507537915,00,0.00,N,5,-165, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index c860b4aafc6e..788849bf8740 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 +20241205,1226,1218,1289,1196,36845,44767716,00,0.00,N,2,8, 20241204,1218,1175,1245,1150,116733,141523736,00,0.00,N,5,-27, 20241203,1245,1272,1274,1245,47170,59378734,00,0.00,N,5,-27, 20241202,1272,1307,1312,1270,63166,81348517,00,0.00,N,5,-34, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 571af11cb31b..ffa85609df95 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 +20241205,14280,13740,14310,13680,14675,207391880,00,0.00,N,2,500, 20241204,13780,13600,13970,13160,23250,315679630,00,0.00,N,2,150, 20241203,13630,13440,13730,13290,18209,245297300,00,0.00,N,2,190, 20241202,13440,13300,13750,13210,21988,292212740,00,0.00,N,2,140, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 4f61183fa73c..b6971a465d07 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 +20241205,1981,1920,2040,1920,46851,93884387,00,0.00,N,2,45, 20241204,1936,1881,2060,1850,45825,89988437,00,0.00,N,2,66, 20241203,1870,1874,1945,1866,24062,45196571,00,0.00,N,5,-21, 20241202,1891,1950,1959,1891,28188,53843346,00,0.00,N,5,-33, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 19c6f56aab0c..4d649026477a 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 +20241205,14510,14620,14710,14340,22942,332106840,00,0.00,N,5,-280, 20241204,14790,14540,14790,14400,11482,166443290,00,0.00,N,2,250, 20241203,14540,14640,14740,14360,18501,269089530,00,0.00,N,2,110, 20241202,14430,14860,14860,14430,18487,270479420,00,0.00,N,5,-240, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index b6908bcebcce..be7cc192c3f7 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 +20241205,654,630,660,624,186609,119818556,00,0.00,N,2,24, 20241204,630,634,667,630,93039,59723365,00,0.00,N,5,-37, 20241203,667,652,679,626,94844,61833226,00,0.00,N,2,15, 20241202,652,656,670,644,53730,34994346,00,0.00,N,5,-6, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 811c4e5b3ea5..6adedc56670f 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 +20241205,23200,23850,24000,23050,76998,1792662350,00,0.00,N,5,-600, 20241204,23800,23900,24350,23500,106173,2532004600,00,0.00,N,5,-850, 20241203,24650,24300,24950,24300,41964,1038519600,00,0.00,N,2,400, 20241202,24250,25550,25850,24200,101431,2499248900,00,0.00,N,5,-1300, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index e90f029b6501..48afa8345682 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 +20241205,4465,4575,4595,4425,146636,658882905,00,0.00,N,5,-65, 20241204,4530,4555,4610,4445,115091,521075795,00,0.00,N,5,-70, 20241203,4600,4595,4665,4545,132345,608875365,00,0.00,N,5,-45, 20241202,4645,4700,4700,4580,75231,347125845,00,0.00,N,5,-45, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 94582335c7e0..92e59b78b9d8 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 +20241205,270000,260000,279000,254000,205375,55582260500,00,0.00,N,2,8000, 20241204,262000,251000,266500,250000,94652,24344983000,00,0.00,N,2,2500, 20241203,259500,255000,265000,246500,151954,38694104000,00,0.00,N,2,4000, 20241202,255500,262500,262500,237000,171989,42654464000,00,0.00,N,5,-4500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 6345c866ec3a..aeb5995c3a20 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 +20241205,18900,19980,21400,18850,2426567,49120559660,00,0.00,N,2,530, 20241204,18370,18440,18800,17950,518980,9502670080,00,0.00,N,5,-430, 20241203,18800,16900,19450,16900,4059330,76015407050,00,0.00,N,2,1900, 20241202,16900,17450,17800,16890,324708,5645149500,00,0.00,N,5,-470, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 1749c02a3dfe..a170f9eef6fb 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 +20241205,1763,1781,1827,1735,105289,186583897,00,0.00,N,5,-16, 20241204,1779,1752,1838,1743,245963,435808684,00,0.00,N,5,-61, 20241203,1840,1811,1875,1809,131243,239770765,00,0.00,N,2,6, 20241202,1834,1900,1960,1832,151108,283375642,00,0.00,N,5,-75, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index a2af934a9f1c..477da896c9da 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 +20241205,1002,1005,1005,1000,53865,53912506,00,0.00,N,5,-3, 20241204,1005,1001,1013,1000,88495,88766411,00,0.00,N,2,1, 20241203,1004,1006,1006,1001,67734,67878144,00,0.00,N,2,2, 20241202,1002,1004,1008,995,84091,84241727,00,0.00,N,5,-2, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 674ee94b248f..523b49e7fd03 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 +20241205,58900,59300,60300,58900,34690,2062441400,00,0.00,N,5,-100, 20241204,59000,59100,60100,58400,51015,3013671200,00,0.00,N,5,-1700, 20241203,60700,60000,61400,59900,41563,2520084600,00,0.00,N,2,1200, 20241202,59500,59300,60300,58200,60780,3603633900,00,0.00,N,2,200, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 662dc8cbbb3b..bdebc2f93550 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 +20241205,49700,50400,50500,49650,6623,330923400,00,0.00,N,5,-600, 20241204,50300,49500,50500,49500,20895,1045284000,00,0.00,N,5,-500, 20241203,50800,50200,50900,50200,10245,518057600,00,0.00,N,2,300, 20241202,50500,50400,50600,50000,8938,449479000,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index a590f38b9d2b..f3766cb44c0d 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 +20241205,1120,1124,1146,1113,76386,85726728,00,0.00,N,5,-4, 20241204,1124,1121,1138,1106,118772,132718985,00,0.00,N,5,-23, 20241203,1147,1140,1159,1135,91334,104328743,00,0.00,N,2,6, 20241202,1141,1166,1196,1141,142968,167705544,00,0.00,N,5,-31, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index bdb422739c0d..a7ebe38044b8 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 +20241205,7950,8240,8300,7900,81546,656219690,00,0.00,N,5,-210, 20241204,8160,8150,8470,8100,63389,521776450,00,0.00,N,5,-380, 20241203,8540,8250,8590,8250,69018,580788150,00,0.00,N,2,190, 20241202,8350,8530,9380,8330,131024,1142132980,00,0.00,N,5,-210, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 06a2006b0dfd..d06c70bce9c2 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 +20241205,2780,2855,2910,2780,26904,75794120,00,0.00,N,5,-80, 20241204,2860,2900,3055,2735,41211,117812010,00,0.00,N,5,-65, 20241203,2925,2950,3050,2880,20697,60607260,00,0.00,N,5,-25, 20241202,2950,3030,3105,2930,38600,114521975,00,0.00,N,5,-125, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index b692adde7d95..4b00cd1b03d5 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 +20241205,5030,5100,5140,4945,187862,947511600,00,0.00,N,5,-30, 20241204,5060,5170,5240,5010,275044,1404535770,00,0.00,N,5,-300, 20241203,5360,5030,5360,5030,192337,1004485200,00,0.00,N,2,260, 20241202,5100,5190,5250,5090,140066,721006990,00,0.00,N,5,-40, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 10964f54107a..4f454deaeb86 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 +20241205,6500,6850,6850,6350,392984,2592896080,00,0.00,N,5,-430, 20241204,6930,6500,7120,6500,1201416,8257773260,00,0.00,N,2,190, 20241203,6740,6110,6770,6090,488465,3174283290,00,0.00,N,2,630, 20241202,6110,5930,6450,5880,317165,1968855580,00,0.00,N,2,290, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 7f8d3d649862..2817a461deca 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 +20241205,3805,3820,3830,3745,4120,15623155,00,0.00,N,5,-25, 20241204,3830,3855,3855,3735,12343,47023820,00,0.00,N,5,-25, 20241203,3855,3910,3910,3815,16349,63147175,00,0.00,N,5,-35, 20241202,3890,3850,4100,3850,13625,53811255,00,0.00,N,5,-35, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index b5d4560a91f5..0dce84e58858 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 +20241205,1030,1002,1030,986,64773,64953945,00,0.00,N,2,21, 20241204,1009,980,1017,980,112741,112124206,00,0.00,N,5,-9, 20241203,1018,1013,1020,998,54820,55294701,00,0.00,N,2,2, 20241202,1016,1030,1044,982,128394,129417703,00,0.00,N,5,-29, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 8d4336696437..37f33cf203cb 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 +20241205,3580,3720,3725,3505,11433,40982525,00,0.00,N,5,-35, 20241204,3615,3530,3720,3530,19568,70426250,00,0.00,N,5,-110, 20241203,3725,3845,3860,3690,13455,50628200,00,0.00,N,5,-80, 20241202,3805,3830,3875,3735,7925,30111475,00,0.00,N,5,-75, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 93ee2c5d8d2f..ea46080274c0 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 +20241205,7160,6800,7160,6800,2,13960,00,0.00,N,3,0, 20241204,7160,7000,7160,7000,901,6339160,00,0.00,N,5,-20, 20241203,7180,7180,7180,7180,60,430800,00,0.00,N,5,-10, 20241202,7190,7190,7190,7190,0,0,00,0.00,N,3,-10, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index ffb7377c7728..a3c10ae61a58 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 +20241205,360,360,397,360,240,87341,00,0.00,N,3,0, 20241204,360,377,377,300,83,29753,00,0.00,N,2,32, 20241203,328,340,340,303,3690,1131254,00,0.00,N,5,-17, 20241202,345,398,398,327,4996,1652594,00,0.00,N,5,-39, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 4ce01b625fb8..6ea3ee800d36 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 +20241205,7840,7940,8190,7840,12336,97583770,00,0.00,N,5,-300, 20241204,8140,7850,8140,7850,15519,123656690,00,0.00,N,5,-20, 20241203,8160,8020,8170,7980,11329,91667380,00,0.00,N,2,90, 20241202,8070,8920,8920,8070,27495,229313910,00,0.00,N,5,-560, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 2eb7db82bc64..c8e96deb79af 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 +20241205,6170,6110,6250,6000,110027,675845930,00,0.00,N,2,190, 20241204,5980,6020,6220,5950,107819,652895010,00,0.00,N,5,-250, 20241203,6230,5890,6350,5890,136604,837734380,00,0.00,N,2,390, 20241202,5840,6260,6360,5830,185792,1105672540,00,0.00,N,5,-490, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index f8b76ed090c5..bbb451599298 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241205,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20241204,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241203,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241202,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20241129,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 6195257636ed..d4ab9d52335d 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 +20241205,4745,4800,4870,4715,38773,185677780,00,0.00,N,5,-70, 20241204,4815,4760,4960,4725,72593,348941050,00,0.00,N,5,-155, 20241203,4970,5000,5280,4745,195906,968303520,00,0.00,N,5,-130, 20241202,5100,5360,5500,4935,225241,1192794190,00,0.00,N,5,-340, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 91da5eabca57..49ad0489e911 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 +20241205,4800,4985,5020,4765,116980,567264585,00,0.00,N,5,-175, 20241204,4975,4940,5050,4900,88623,439835535,00,0.00,N,5,-135, 20241203,5110,4950,5130,4950,80015,402363760,00,0.00,N,2,160, 20241202,4950,5100,5170,4950,131337,659200590,00,0.00,N,5,-150, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 4391b469a9be..513f875eba1c 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,640,640,640,640,0,0,00,0.00,Y,3,0, +20241205,640,640,640,640,0,0,00,0.00,Y,3,0, +20241204,640,640,640,640,0,0,00,0.00,Y,0,0, 20241203,640,640,640,640,0,0,00,0.00,Y,0,0, 20241202,640,640,640,640,0,0,00,0.00,Y,0,0, 20241129,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 7c736332157d..778335c5b481 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 +20241205,310,326,326,309,1195111,373716236,00,0.00,N,5,-4, 20241204,314,338,340,311,2466071,803842328,03,0.00,N,5,-29, 20241203,343,341,345,340,678701,231992751,00,0.00,N,2,1, 20241202,342,351,352,342,769091,264607568,00,0.00,N,5,-5, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 7e846cc1a945..b0ee86d94707 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 +20241205,6640,6340,6930,6210,5430,34682960,00,0.00,N,2,240, 20241204,6400,6340,6460,6160,531,3346110,00,0.00,N,5,-30, 20241203,6430,6470,6470,6190,2342,14707770,00,0.00,N,5,-40, 20241202,6470,6420,6500,6360,585,3762850,00,0.00,N,5,-30, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 425b20a92ab6..9d1e65b1bc77 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 +20241205,652,652,667,651,110364,72531548,00,0.00,N,5,-5, 20241204,657,644,662,644,160350,104431571,00,0.00,N,5,-6, 20241203,663,666,675,663,193558,129172464,00,0.00,N,5,-4, 20241202,667,686,686,657,345103,230232462,00,0.00,N,5,-19, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index ab14e402bbac..21ca9507ebcc 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 +20241205,4675,4750,4750,4600,4314,20070165,00,0.00,N,5,-40, 20241204,4715,4460,4745,4460,12414,57511820,00,0.00,N,2,25, 20241203,4690,4660,4750,4575,3965,18487915,00,0.00,N,2,30, 20241202,4660,4600,4670,4600,4711,21870105,00,0.00,N,2,15, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index a11819fd0e13..ddccbf3fa818 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 +20241205,2020,1992,2020,1983,11403,22765762,00,0.00,N,2,28, 20241204,1992,1965,2030,1965,18640,37161894,00,0.00,N,5,-13, 20241203,2005,2050,2055,2000,13854,27853050,00,0.00,N,5,-50, 20241202,2055,2005,2090,1994,12817,25897765,00,0.00,N,2,30, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 93fd1dc5fd96..e748b86d68e5 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 +20241205,1057,1089,1095,1051,25114,26910960,00,0.00,N,5,-32, 20241204,1089,1111,1119,1076,18259,20087541,00,0.00,N,5,-22, 20241203,1111,1098,1111,1093,46611,51065077,00,0.00,N,2,13, 20241202,1098,1071,1098,1069,35992,38916275,00,0.00,N,3,0, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 30e19413c94b..0b7ac6badb78 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 +20241205,3230,3360,3445,3210,81343,267784690,00,0.00,N,5,-145, 20241204,3375,3530,3615,3310,398575,1383358810,00,0.00,N,5,-50, 20241203,3425,3240,3425,3240,123757,432993685,00,0.00,N,2,190, 20241202,3235,3425,3460,3235,122067,406820280,00,0.00,N,5,-205, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 8d3b3767e556..918cd47f1ca1 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 +20241205,3775,3860,3900,3775,13894,53341295,00,0.00,N,5,-85, 20241204,3860,3840,3880,3790,21446,82125295,00,0.00,N,5,-40, 20241203,3900,3860,3900,3860,3348,13000740,00,0.00,N,2,5, 20241202,3895,3880,3915,3850,7054,27419305,00,0.00,N,5,-20, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 8122fa52852e..00ec1dda864c 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 +20241205,6430,6460,6580,6410,24698,159750590,00,0.00,N,5,-80, 20241204,6510,6300,6550,6300,29585,190523130,00,0.00,N,5,-80, 20241203,6590,6340,6650,6340,18801,122248340,00,0.00,N,2,250, 20241202,6340,6500,6590,6300,35656,227371740,00,0.00,N,5,-110, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index a7dc075d28e5..e1d527da337a 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 +20241205,5230,5400,5400,4895,2514935,12906746155,00,0.00,N,5,-300, 20241204,5530,5000,6110,4795,19827752,113690067500,00,0.00,N,2,340, 20241203,5190,5160,5320,5110,551725,2879692680,00,0.00,N,5,-100, 20241202,5290,5260,5490,5200,1394910,7460772920,00,0.00,N,2,80, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index e536c92b53e2..2544f695d148 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 +20241205,4270,4325,4415,4260,17273,74162390,00,0.00,N,5,-175, 20241204,4445,4320,4445,4255,23836,102546645,00,0.00,N,2,25, 20241203,4420,4310,4425,4310,12068,52857845,00,0.00,N,2,70, 20241202,4350,4580,4590,4330,38680,170185960,00,0.00,N,5,-240, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 1ed96dd35f16..99b038f1259c 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 +20241205,4585,4635,4810,4500,236487,1098769875,00,0.00,N,5,-140, 20241204,4725,4035,4940,4035,1923407,9033637795,00,0.00,N,2,595, 20241203,4130,4015,4165,4015,52623,216580975,00,0.00,N,2,80, 20241202,4050,4205,4250,4050,134719,557708840,00,0.00,N,5,-155, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 4157d56d524e..d8067c29ddd8 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 +20241205,606,611,619,603,74097,45009212,00,0.00,N,5,-4, 20241204,610,623,623,600,111729,67910114,00,0.00,N,5,-13, 20241203,623,613,629,613,187774,116925834,00,0.00,N,2,10, 20241202,613,609,628,604,105482,64758774,00,0.00,N,5,-2, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index e6b76215f591..e4277d46fd2e 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 +20241205,9340,9600,9840,9000,398350,3754472720,00,0.00,N,5,-260, 20241204,9600,10300,10540,9600,588781,5922316340,00,0.00,N,5,-1210, 20241203,10810,10620,10940,10500,611298,6558322300,00,0.00,N,2,10, 20241202,10800,10420,11670,10000,2181302,23908220920,00,0.00,N,2,350, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index b61b4641bdf4..4e223157372c 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 +20241205,2185,2240,2295,2185,54352,120664830,00,0.00,N,5,-55, 20241204,2240,2305,2350,2220,64860,147593750,00,0.00,N,5,-120, 20241203,2360,2305,2360,2290,60722,141530530,00,0.00,N,2,35, 20241202,2325,2325,2380,2320,50186,117451390,00,0.00,N,5,-20, diff --git a/160600/day/candle-day-250.csv b/160600/day/candle-day-250.csv index 73840a58fa48..bc913d818976 100644 --- a/160600/day/candle-day-250.csv +++ b/160600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241205,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, +20241204,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241203,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241202,3100,3100,3100,3100,0,0,00,0.00,Y,0,0, 20241129,3100,3100,3100,3100,0,0,00,0.00,N,0,0, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index fc55f2ae3581..a0d15e254ba3 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 +20241205,8040,8000,8200,7880,25094,202924010,00,0.00,N,2,20, 20241204,8020,7820,8200,7820,59388,473741680,00,0.00,N,5,-20, 20241203,8040,7890,8160,7890,36530,293965770,00,0.00,N,2,50, 20241202,7990,8230,8330,7860,66123,533712990,00,0.00,N,5,-210, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 400c37d84d69..025654bf7101 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 +20241205,7180,7400,7440,7180,269488,1955700720,00,0.00,N,5,-220, 20241204,7400,7510,7610,7290,290495,2152004330,00,0.00,N,5,-320, 20241203,7720,7350,7760,7350,254368,1922801280,00,0.00,N,2,320, 20241202,7400,7850,7860,7400,361792,2720772530,00,0.00,N,5,-320, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index d22194d5d558..f13edc3a7bfd 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 +20241205,38150,38600,38750,37650,220601,8437975700,00,0.00,N,5,-450, 20241204,38600,37950,38950,37200,400665,15279678850,00,0.00,N,2,150, 20241203,38450,39000,39200,37750,485861,18573391800,00,0.00,N,5,-200, 20241202,38650,38150,39400,38050,334704,12943100550,00,0.00,N,2,1000, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 912cc015b83b..e22c4e79c7e9 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 +20241205,15410,15570,15770,15110,172388,2669682510,00,0.00,N,2,90, 20241204,15320,15450,15890,15020,283795,4400689780,00,0.00,N,5,-750, 20241203,16070,15810,16400,15810,226318,3645002030,00,0.00,N,2,120, 20241202,15950,16010,16350,15780,209901,3356606450,00,0.00,N,5,-60, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 8a1f61124d63..f68b48eddfcb 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 +20241205,52500,54500,54600,51900,242679,12791018600,00,0.00,N,5,-1700, 20241204,54200,54800,55800,53400,170850,9284460000,00,0.00,N,5,-1600, 20241203,55800,52900,56300,52700,244014,13428373000,00,0.00,N,2,3200, 20241202,52600,53000,53800,51600,141938,7453180900,00,0.00,N,5,-200, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 9e83a2d2314b..11836f59e91d 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 +20241205,3215,3390,3390,3200,1102,3548345,00,0.00,N,5,-5, 20241204,3220,3390,3390,3105,12648,41094615,00,0.00,N,5,-95, 20241203,3315,3385,3385,3260,2372,7789035,00,0.00,N,2,45, 20241202,3270,3490,3490,3175,4482,14520020,00,0.00,N,5,-15, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 616cda21e157..5fb1d6d96c33 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 +20241205,2310,2345,2410,2300,67154,156248780,00,0.00,N,5,-40, 20241204,2350,2370,2415,2315,106851,251106120,00,0.00,N,5,-80, 20241203,2430,2390,2510,2355,113535,277305995,00,0.00,N,2,40, 20241202,2390,2490,2510,2390,110142,267764660,00,0.00,N,5,-100, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 2666ac50fb48..d03a8bd2ff17 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 +20241205,10760,11350,11570,10580,530638,5889934810,00,0.00,N,2,160, 20241204,10600,11380,11490,10500,428047,4661559910,00,0.00,N,5,-1060, 20241203,11660,12480,12870,11660,834768,10360462760,00,0.00,N,5,-730, 20241202,12390,12250,12410,11720,695442,8428963640,00,0.00,N,2,260, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 7239f46e048b..e3bafab23206 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 +20241205,6720,6890,6930,6700,67938,460819680,00,0.00,N,5,-170, 20241204,6890,7100,7160,6820,139751,979165370,00,0.00,N,5,-340, 20241203,7230,7130,7270,7130,29658,213985240,00,0.00,N,2,80, 20241202,7150,7200,7300,7110,47142,339033840,00,0.00,N,5,-100, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index ce64cc04b9e2..30db42b8cf73 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 +20241205,9670,10750,10780,9650,838882,8391197540,00,0.00,N,5,-1280, 20241204,10950,10520,11480,10390,1151723,12610676330,00,0.00,N,2,50, 20241203,10900,10710,11200,10700,575339,6314764490,00,0.00,N,5,-20, 20241202,10920,12040,12960,10920,5233905,63895630280,00,0.00,N,5,-280, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index ca70c296b91c..ed596bb24d49 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 +20241205,23050,22450,23350,22400,64163,1473815700,00,0.00,N,2,600, 20241204,22450,22800,23150,22250,68666,1553021050,00,0.00,N,5,-700, 20241203,23150,22750,23500,22750,55423,1286648600,00,0.00,N,2,300, 20241202,22850,23450,23700,22600,54075,1241113300,00,0.00,N,5,-150, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index cb82c13170f8..c3d4d749ccb5 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 +20241205,12360,10700,12760,10690,387778,4673606480,00,0.00,N,2,1470, 20241204,10890,10910,11110,10600,248232,2700517340,00,0.00,N,5,-380, 20241203,11270,11010,11570,11010,80005,898996250,00,0.00,N,2,20, 20241202,11250,11430,11600,10870,122714,1372483120,00,0.00,N,2,80, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 045cc9888baf..85ab4357995d 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 +20241205,1517,1522,1539,1496,36998,55749528,00,0.00,N,5,-24, 20241204,1541,1564,1564,1481,33942,51175737,00,0.00,N,5,-38, 20241203,1579,1585,1593,1520,59670,92862045,00,0.00,N,5,-10, 20241202,1589,1556,1635,1556,40873,64556086,00,0.00,N,2,33, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index c12ea89902ad..9b47612f7f33 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 +20241205,5870,6110,6300,5800,478081,2880132540,00,0.00,N,5,-240, 20241204,6110,6150,6330,5870,386577,2374532170,00,0.00,N,5,-290, 20241203,6400,6460,6610,6370,336633,2174170200,00,0.00,N,5,-150, 20241202,6550,7030,7340,6390,1270671,8735799950,00,0.00,N,5,-450, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index 40a1235c1abf..7535316e42a1 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 +20241205,163,163,168,159,3289341,532826169,00,0.00,N,2,1, 20241204,162,162,168,154,5716143,911412913,00,0.00,N,5,-7, 20241203,169,169,171,167,3038394,511597871,00,0.00,N,5,-2, 20241202,171,172,174,167,3788096,646543121,00,0.00,N,3,0, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 55273d23af20..00867815c4c4 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 +20241205,2000,2040,2040,1980,4800,9552020,00,0.00,N,2,10, 20241204,1990,2035,2180,1951,15402,31210755,00,0.00,N,5,-30, 20241203,2020,2000,2050,2000,4368,8866640,00,0.00,N,2,20, 20241202,2000,1996,2005,1993,6002,11990045,00,0.00,N,2,4, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 4299df8ebaa2..70e65992c522 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 +20241205,8150,8000,8150,8000,1135,9087650,00,0.00,N,5,-50, 20241204,8200,8090,8200,8090,555,4511000,00,0.00,N,3,0, 20241203,8200,8000,8200,8000,10,81000,00,0.00,N,2,220, 20241202,7980,7600,8000,7400,919,7221970,00,0.00,N,5,-20, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 2ab012a4ab79..a38431d7925d 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 +20241205,4880,4950,4995,4880,24877,122391415,00,0.00,N,5,-70, 20241204,4950,5020,5020,4910,24778,122617505,00,0.00,N,5,-70, 20241203,5020,4965,5050,4965,30929,154241070,00,0.00,N,2,10, 20241202,5010,5050,5080,5000,33451,167882610,00,0.00,N,5,-40, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 99fadeea9d38..5604b14fb0c6 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 +20241205,8400,8370,8490,8030,11139,92534120,00,0.00,N,2,110, 20241204,8290,8310,8460,8170,40804,337081370,00,0.00,N,5,-40, 20241203,8330,8160,8640,8140,23780,199081200,00,0.00,N,2,250, 20241202,8080,8120,8140,8050,2546,20583100,00,0.00,N,5,-40, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 323ad43750a0..ac555b8b3d6d 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 +20241205,60500,60600,61100,59800,13374,809648300,00,0.00,N,5,-100, 20241204,60600,59400,60600,59100,28317,1690821800,00,0.00,N,5,-700, 20241203,61300,60900,61900,60800,15496,951683800,00,0.00,N,2,400, 20241202,60900,61100,61300,59300,21209,1272407200,00,0.00,N,3,0, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 57b5e488337e..4227eb164b1f 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 +20241205,9100,9150,9290,8880,18520,166971070,00,0.00,N,5,-60, 20241204,9160,8820,9270,8820,46826,423797950,00,0.00,N,2,30, 20241203,9130,8990,9300,8990,30111,274588660,00,0.00,N,2,40, 20241202,9090,9290,9290,8810,67729,609456580,00,0.00,N,5,-10, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index dc8117e60d96..3c7d25e6b56d 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 +20241205,2950,2990,3035,2925,21643,63896080,00,0.00,N,5,-40, 20241204,2990,2865,3040,2865,122630,359269125,00,0.00,N,2,10, 20241203,2980,2970,3075,2890,110708,327427415,00,0.00,N,2,10, 20241202,2970,3065,3115,2970,84485,253252565,00,0.00,N,5,-150, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index eb7d3373f75a..466f6fd17fd1 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 +20241205,44250,44250,44700,43300,23246,1025439500,00,0.00,N,3,0, 20241204,44250,42750,45750,42500,81493,3561917750,00,0.00,N,5,-300, 20241203,44550,43850,44800,43350,24224,1071623900,00,0.00,N,2,900, 20241202,43650,44350,44800,43000,33799,1476827500,00,0.00,N,5,-700, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index f8bffe009a10..0761f72ffddf 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 +20241205,2495,2550,2550,2455,40771,100947270,00,0.00,N,2,10, 20241204,2485,2435,2525,2400,53202,131876585,00,0.00,N,5,-15, 20241203,2500,2440,2530,2370,83186,203527745,00,0.00,N,2,15, 20241202,2485,2490,2530,2435,46588,114661495,00,0.00,N,5,-5, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 8ab20db8b56b..4b8cd70e239b 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 +20241205,6200,6190,6320,6100,10207,63378230,00,0.00,N,3,0, 20241204,6200,6110,6310,6050,20104,123403210,00,0.00,N,5,-130, 20241203,6330,6090,6430,6090,30803,191912500,00,0.00,N,2,230, 20241202,6100,6270,6390,5930,39653,245478770,00,0.00,N,5,-160, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index cd69bcac5889..8b9f081d1cec 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 +20241205,8830,7900,9720,7810,9356406,83603559410,00,0.00,N,2,180, 20241204,8650,8010,8650,7300,3103475,25851351320,00,0.00,N,1,1990, 20241203,6660,6420,6660,6420,40056,263768670,00,0.00,N,2,200, 20241202,6460,6630,6800,6450,126556,826187350,00,0.00,N,5,-250, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 5100840ac164..c10a45b75d00 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 +20241205,3230,3270,3425,3185,1158,3733600,00,0.00,N,5,-40, 20241204,3270,3215,3435,3210,4602,14888880,00,0.00,N,5,-70, 20241203,3340,3395,3400,3195,3877,12860675,00,0.00,N,5,-10, 20241202,3350,3260,3450,3245,2021,6697150,00,0.00,N,2,60, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 9ee8fe4a102c..d2c20e5a170e 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241205,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20241204,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241203,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241202,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20241129,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 91e3408958ec..12840f306a9e 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 +20241205,13920,14280,14280,13800,27341,383957830,00,0.00,N,2,20, 20241204,13900,13700,14390,13700,62822,872616990,00,0.00,N,5,-190, 20241203,14090,13830,14230,13830,35832,505183600,00,0.00,N,2,250, 20241202,13840,14210,14300,13780,51699,720734820,00,0.00,N,5,-230, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 2b3a07a85cf7..ff4c40fd456d 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 +20241205,5210,5390,5390,5100,50655,261108700,00,0.00,N,5,-40, 20241204,5250,5290,5460,4900,184031,951377580,00,0.00,N,5,-250, 20241203,5500,5640,5720,5490,188810,1048607830,00,0.00,N,5,-280, 20241202,5780,5760,6000,5640,189516,1106603090,00,0.00,N,2,120, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 55fa28450b9c..033a1905125f 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 +20241205,1838,1873,1874,1819,80931,149105779,00,0.00,N,5,-18, 20241204,1856,1819,1925,1819,244520,454217847,00,0.00,N,5,-71, 20241203,1927,1874,1928,1872,124155,235786980,00,0.00,N,2,55, 20241202,1872,1951,1971,1870,258636,489654273,00,0.00,N,5,-72, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 7503bd6ac40a..32d32179df8e 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 +20241205,18270,18230,18820,17770,672514,12405666560,00,0.00,N,5,-1330, 20241204,19600,20250,20400,19330,844966,16626695030,00,0.00,N,5,-850, 20241203,20450,19690,20500,19480,775499,15571335200,00,0.00,N,2,1010, 20241202,19440,19820,19850,19290,337195,6578233360,00,0.00,N,5,-240, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 11da3dad8fd3..2328fa55a1b7 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 +20241205,8500,8660,8670,8500,1263,10929150,00,0.00,N,5,-170, 20241204,8670,8700,8700,8520,17,146680,00,0.00,N,2,70, 20241203,8600,8400,8600,8400,2290,19518000,00,0.00,N,2,50, 20241202,8550,8620,8620,8400,641,5472510,00,0.00,N,3,0, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 73349e00bf96..34a25e760194 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 +20241205,14300,13990,14300,13500,11993,165328790,00,0.00,N,2,350, 20241204,13950,13000,13990,13000,16028,218024480,00,0.00,N,5,-50, 20241203,14000,14900,14900,13700,54386,757528590,00,0.00,N,5,-790, 20241202,14790,16000,16000,14480,38700,574297120,00,0.00,N,5,-720, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 35160dc31f90..b65e526103de 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 +20241205,208,214,219,205,1108604,232536861,00,0.00,N,5,-8, 20241204,216,210,227,200,2185333,466866671,00,0.00,N,2,2, 20241203,214,215,219,211,736504,157229594,00,0.00,N,5,-1, 20241202,215,215,234,209,3303774,726389288,00,0.00,N,2,2, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 1a2da4965c87..581eab24f481 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 +20241205,2935,2875,2935,2820,58508,167138830,00,0.00,N,2,60, 20241204,2875,2870,2915,2845,60356,173152295,00,0.00,N,5,-50, 20241203,2925,2920,3130,2900,274479,814989365,00,0.00,N,5,-40, 20241202,2965,2970,2970,2900,42234,123870130,00,0.00,N,5,-15, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 781b485c1e9e..add1050ffc0e 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 +20241205,27400,27550,27900,27200,297102,8173038650,00,0.00,N,5,-150, 20241204,27550,27050,28200,26950,516309,14267248150,00,0.00,N,5,-400, 20241203,27950,26250,28800,26050,1061546,29102340350,00,0.00,N,2,2150, 20241202,25800,25600,26000,25350,303434,7778203900,00,0.00,N,2,350, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 58eb0f0a8209..345d741dda62 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 +20241205,3495,3555,3555,3495,2,7050,00,0.00,N,2,400, 20241204,3095,3315,3315,2460,8,21900,00,0.00,N,2,205, 20241203,2890,2900,2900,2325,22,52290,00,0.00,N,2,190, 20241202,2700,3290,3290,2550,77,208340,00,0.00,N,5,-295, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index b79327d87c4c..440144bac0d7 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241205,8650,8650,8650,8650,0,0,00,0.00,Y,3,0, +20241204,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241203,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241202,8650,8650,8650,8650,0,0,00,0.00,Y,0,0, 20241129,8650,8650,8650,8650,0,0,00,0.00,N,0,0, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 97587c7e9cae..77431315b237 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 +20241205,15600,15600,16000,15500,70155,1095389110,00,0.00,N,5,-140, 20241204,15740,15800,16150,15540,98132,1541439990,00,0.00,N,5,-430, 20241203,16170,15960,16600,15960,112950,1826955980,00,0.00,N,2,210, 20241202,15960,16560,16830,15880,68647,1107856870,00,0.00,N,5,-450, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 1463410c00e9..ce93b8f09b13 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 +20241205,7940,7990,8000,7660,99047,777801150,00,0.00,N,2,20, 20241204,7920,7820,8050,7820,165436,1313968780,00,0.00,N,5,-140, 20241203,8060,7930,8060,7930,87527,700834450,00,0.00,N,2,70, 20241202,7990,8000,8050,7810,178855,1423572270,00,0.00,N,5,-10, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 91efc913a438..59acbd02dee2 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 +20241205,2630,2695,2710,2600,15804,41856590,00,0.00,N,5,-90, 20241204,2720,2560,2855,2550,76029,205380160,00,0.00,N,2,120, 20241203,2600,2605,2685,2580,53946,140828175,00,0.00,N,5,-70, 20241202,2670,2820,2820,2640,12124,32812630,00,0.00,N,5,-150, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 942755b3aca6..674439d530c1 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 +20241205,13780,13000,13780,12000,17,210380,00,0.00,N,5,-210, 20241204,13990,14000,14490,12000,31,402080,00,0.00,N,3,0, 20241203,13990,13500,13990,12750,16,207390,00,0.00,N,5,-1010, 20241202,15000,14500,15000,14000,3,43500,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index e45a6d3c518c..2c1bb34ebd9a 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 +20241205,22700,22050,23000,21600,58722,1309287500,00,0.00,N,2,350, 20241204,22350,22550,23300,21850,88413,1966814450,00,0.00,N,5,-1150, 20241203,23500,23300,23750,22050,56198,1281619950,00,0.00,N,2,200, 20241202,23300,23700,23750,22550,27681,636271300,00,0.00,N,2,200, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 96f43111dbd1..ccc43c154eaa 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 +20241205,6350,6300,6490,6150,590,3668790,00,0.00,N,5,-240, 20241204,6590,6580,6590,6580,3,19760,00,0.00,N,2,80, 20241203,6510,6580,6580,6510,3,19660,00,0.00,N,5,-30, 20241202,6540,6600,6600,6400,444,2857380,00,0.00,N,2,60, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 23ea2da931f4..30bed99e7e7c 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 +20241205,1669,1684,1750,1659,518320,868583206,00,0.00,N,5,-49, 20241204,1718,1717,1790,1680,454742,785136192,00,0.00,N,5,-72, 20241203,1790,1767,1829,1767,254242,459584580,00,0.00,N,2,25, 20241202,1765,1811,1853,1765,473077,849063431,00,0.00,N,5,-64, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 8b11d1e608dc..a219b6092274 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 +20241205,76000,79700,81300,75900,42252,3278025900,00,0.00,N,5,-5400, 20241204,81400,81800,82500,78500,57456,4635102700,00,0.00,N,2,700, 20241203,80700,79000,82700,78600,101247,8162997200,00,0.00,N,2,3800, 20241202,76900,81600,82300,76200,67272,5265613600,00,0.00,N,5,-3400, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 1eda68e6fe96..2756757bea8c 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 +20241205,18460,18200,18580,18110,175732,3238394090,00,0.00,N,2,390, 20241204,18070,17770,18130,17760,109575,1971477200,00,0.00,N,5,-60, 20241203,18130,17750,18130,17660,99184,1785121160,00,0.00,N,2,380, 20241202,17750,17600,17960,17520,89688,1594388880,00,0.00,N,2,160, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 0f685e904ee9..4b42cc8f2b2e 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 +20241205,15170,16200,16260,15170,225241,3501113340,00,0.00,N,5,-960, 20241204,16130,16080,16490,15840,309455,4987481600,00,0.00,N,5,-610, 20241203,16740,17440,17450,15930,564390,9342806480,00,0.00,N,2,90, 20241202,16650,18000,18010,16280,1265230,21536366610,00,0.00,N,2,270, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index acef6ecfff3f..cc5085804fec 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241205,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241204,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241203,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241202,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241129,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index a26ef03e7e53..83e91cf5d212 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 +20241205,10400,10400,10510,10270,42960,444368230,00,0.00,N,5,-50, 20241204,10450,10180,10470,10170,33109,343003320,00,0.00,N,2,30, 20241203,10420,10420,10500,10310,31247,325957070,00,0.00,N,2,30, 20241202,10390,10650,10650,10330,41662,434962850,00,0.00,N,5,-280, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 8ea0bdeea580..b01edca13622 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 +20241205,35300,35650,36000,35150,100017,3563952450,00,0.00,N,5,-350, 20241204,35650,35900,36450,35050,112833,4016800750,00,0.00,N,5,-1050, 20241203,36700,36200,37250,36200,92073,3383797600,00,0.00,N,2,300, 20241202,36400,36900,37050,35900,107636,3920142250,00,0.00,N,5,-100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 9230a0c4c5b6..c216fde355b7 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 +20241205,1131,1191,1191,1130,116085,133836931,00,0.00,N,5,-34, 20241204,1165,1185,1230,1155,377177,448076854,00,0.00,N,5,-68, 20241203,1233,1249,1278,1225,83632,103587636,00,0.00,N,2,6, 20241202,1227,1251,1267,1220,97923,120398839,00,0.00,N,5,-18, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index c7c14fd1baf7..a0d81c7e6c1d 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 +20241205,475,495,495,470,123294,58935414,00,0.00,N,5,-20, 20241204,495,479,495,465,204306,97042751,00,0.00,N,2,6, 20241203,489,483,495,481,48204,23403237,00,0.00,N,2,1, 20241202,488,493,504,481,102114,50041158,00,0.00,N,5,-1, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 1afb271dddac..fd3cb9f5b596 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,875,876,876,876,0,0,00,0.00,Y,5,-1, +20241205,875,875,875,875,0,0,00,0.00,Y,3,0, +20241204,875,875,875,875,0,0,00,0.00,Y,3,-1, 20241203,876,876,876,876,0,0,00,0.00,Y,3,0, 20241202,876,876,876,876,0,0,00,0.00,Y,3,0, 20241129,876,876,876,876,0,0,00,0.00,N,3,0, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 3e74de2c89da..7ef38f94d296 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 +20241205,2870,2830,3000,2760,56544,163507805,00,0.00,N,2,40, 20241204,2830,2770,2950,2705,95846,270658145,00,0.00,N,2,25, 20241203,2805,2805,2850,2780,83192,233246710,00,0.00,N,3,0, 20241202,2805,2830,2860,2765,29726,83240340,00,0.00,N,5,-20, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 2fa3dcabcbdf..ae491b0bcd74 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 +20241205,90800,91400,92400,90700,23547,2148906800,00,0.00,N,5,-600, 20241204,91400,93100,94700,90700,49011,4512982000,00,0.00,N,5,-4000, 20241203,95400,95300,96600,94800,25034,2397576500,00,0.00,N,2,1000, 20241202,94400,95600,96500,93000,17109,1617547400,00,0.00,N,5,-300, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 6e5444d654bb..e976a3db8475 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 +20241205,9750,9060,9760,9010,133150,1268916870,00,0.00,N,2,560, 20241204,9190,8910,9200,8480,93868,836640110,00,0.00,N,5,-30, 20241203,9220,9090,9350,9090,21632,199701110,00,0.00,N,2,90, 20241202,9130,9190,9410,9030,27168,248209420,00,0.00,N,5,-60, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index ec776357a082..2a3b8e7171d1 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 +20241205,3600,3820,3830,3555,703161,2583621665,00,0.00,N,5,-435, 20241204,4035,3775,4430,3570,6671464,27656535665,00,0.00,N,2,345, 20241203,3690,3660,3790,3520,462339,1681546285,00,0.00,N,2,30, 20241202,3660,3845,3995,3625,1282174,4922384515,00,0.00,N,5,-160, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 8596b22c3f31..df4d849c7de3 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 +20241205,2905,2940,2980,2895,26530,77370090,00,0.00,N,5,-75, 20241204,2980,2960,2980,2845,64478,187066320,00,0.00,N,5,-10, 20241203,2990,2980,3000,2955,19210,57176565,00,0.00,N,5,-5, 20241202,2995,3030,3040,2965,38592,115735295,00,0.00,N,5,-45, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index e7ca9a77f199..4d794acdeea0 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 +20241205,4195,4005,4300,3995,332661,1396916860,00,0.00,N,2,230, 20241204,3965,4000,4055,3860,139027,553042125,00,0.00,N,5,-105, 20241203,4070,4000,4120,3980,79037,319980355,00,0.00,N,2,35, 20241202,4035,4050,4135,3955,104411,419782665,00,0.00,N,5,-15, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 101e9146f0bc..aac88e394a90 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 +20241205,1470,1510,1515,1470,91736,136268555,00,0.00,N,5,-40, 20241204,1510,1540,1564,1483,109690,166166227,00,0.00,N,5,-75, 20241203,1585,1551,1585,1531,74288,115744989,00,0.00,N,2,28, 20241202,1557,1614,1634,1542,104049,162679416,00,0.00,N,5,-42, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 07e37061a63a..f84167d27168 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241205,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20241204,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241203,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241202,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20241129,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index ce0261404f96..341431bd0414 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 +20241205,11920,12100,12100,11820,2898,34539000,00,0.00,N,2,50, 20241204,11870,11810,12300,11600,15978,187844550,00,0.00,N,5,-420, 20241203,12290,12210,12330,11500,8255,99631820,00,0.00,N,5,-40, 20241202,12330,12400,12580,12250,2403,29711850,00,0.00,N,5,-200, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index df3726b84678..adfd2977ee48 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 +20241205,2410,2490,2500,2405,36702,89911015,00,0.00,N,5,-60, 20241204,2470,2510,2595,2400,92190,230437885,00,0.00,N,5,-120, 20241203,2590,2585,2665,2535,23978,62205625,00,0.00,N,2,20, 20241202,2570,2645,2720,2555,43916,113659265,00,0.00,N,5,-70, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 18dd204efc8f..9b56e686f962 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 +20241205,36250,35600,36900,34700,70663,2539907500,00,0.00,N,2,850, 20241204,35400,34900,36500,34700,82688,2942453000,00,0.00,N,5,-1000, 20241203,36400,35300,36600,35300,68812,2495496600,00,0.00,N,2,1150, 20241202,35250,37600,37600,35250,137518,4993285450,00,0.00,N,5,-1950, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index e3d341bf1f65..058af8b801ee 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 +20241205,6180,6350,6400,6180,10404,65289500,00,0.00,N,5,-150, 20241204,6330,6570,6570,6300,18288,116796410,00,0.00,N,5,-240, 20241203,6570,6700,6740,6570,15272,100834500,00,0.00,N,5,-130, 20241202,6700,6730,6960,6630,9656,64461060,00,0.00,N,5,-30, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index f2afe855a3ea..746cebe25d62 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1600,1600,1600,1600,1,1600,00,0.00,N,5,-99, +20241205,1600,1600,1600,1600,0,0,00,0.00,Y,3,0, +20241204,1600,1600,1600,1600,1,1600,00,0.00,Y,5,-99, 20241203,1699,1699,1699,1699,0,0,00,0.00,N,3,-150, 20241202,1849,1849,1849,1849,0,0,00,0.00,N,3,-1, 20241129,1850,1850,1850,1850,1,1850,00,0.00,N,2,235, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index e5018e1c9d42..56d72198591c 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 +20241205,2065,2060,2110,2060,38886,80952455,00,0.00,N,5,-15, 20241204,2080,2030,2100,2030,73500,150988255,00,0.00,N,5,-35, 20241203,2115,2085,2135,2080,11234,23596375,00,0.00,N,2,5, 20241202,2110,2150,2200,2020,57353,122301675,00,0.00,N,5,-65, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 34995e097277..6a4673ba6660 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 +20241205,3955,4050,4050,3845,58041,229301725,00,0.00,N,5,-15, 20241204,3970,4205,4315,3875,146346,592444245,00,0.00,N,5,-430, 20241203,4400,4300,4400,4300,16901,73435190,00,0.00,N,2,100, 20241202,4300,4435,4575,4290,41130,180049325,00,0.00,N,5,-170, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 04b81f804b66..8561640ffeae 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 +20241205,1604,1633,1634,1604,24897,40179401,00,0.00,N,5,-25, 20241204,1629,1610,1654,1606,46756,75814109,00,0.00,N,5,-26, 20241203,1655,1666,1677,1620,30945,51026707,00,0.00,N,2,13, 20241202,1642,1698,1705,1641,35471,58979420,00,0.00,N,5,-51, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 37e17705a818..04c3d381803a 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 +20241205,12190,12250,12630,12010,57720,713807780,00,0.00,N,2,100, 20241204,12090,12340,12500,12010,55677,679355680,00,0.00,N,5,-510, 20241203,12600,12410,12730,12410,32039,402787050,00,0.00,N,2,40, 20241202,12560,12890,12950,12560,41993,531103500,00,0.00,N,5,-140, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 0f9a4b47f4d4..1846d243a71a 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 +20241205,5460,5600,5630,5460,4972,27453090,00,0.00,N,5,-120, 20241204,5580,5580,5650,5440,12825,70840710,00,0.00,N,5,-90, 20241203,5670,5520,5710,5480,7359,40917360,00,0.00,N,2,150, 20241202,5520,5430,5530,5430,3923,21562760,00,0.00,N,2,100, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index fe90ff457d29..4a0f3aa2c1fa 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 +20241205,1485,1528,1534,1485,22735,34326516,00,0.00,N,5,-43, 20241204,1528,1548,1549,1514,20216,30938258,00,0.00,N,5,-22, 20241203,1550,1580,1587,1550,17183,26963928,00,0.00,N,5,-30, 20241202,1580,1609,1609,1578,24290,38463948,00,0.00,N,5,-29, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index ad14a3c161d2..3e129a0934ff 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 +20241205,12070,12050,12070,11400,28386,331547350,00,0.00,N,2,10, 20241204,12060,11720,12140,11370,33515,393224430,00,0.00,N,5,-20, 20241203,12080,12320,12500,11990,76659,932394320,00,0.00,N,5,-280, 20241202,12360,14990,14990,12050,155576,2002407260,00,0.00,N,5,-2430, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 46ace35e07e6..3872bc69eb3e 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20241204,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20241203,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20241202,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 63dc08ac1b4f..efb28a2c0e6f 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 +20241205,52900,52100,53300,52000,64822,3433077500,00,0.00,N,2,800, 20241204,52100,50600,52800,49950,79927,4142491050,00,0.00,N,2,400, 20241203,51700,51200,52100,50900,39316,2033179200,00,0.00,N,2,900, 20241202,50800,51300,52000,50500,37427,1912858700,00,0.00,N,5,-500, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index f0234e9a233b..c860cbe22e06 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 +20241205,7470,7530,7660,7410,16237,121950180,00,0.00,N,5,-190, 20241204,7660,7610,7730,7250,12867,96665400,00,0.00,N,5,-80, 20241203,7740,7630,7860,7630,13736,106063190,00,0.00,N,5,-40, 20241202,7780,8150,8220,7780,11402,90842180,00,0.00,N,5,-360, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 89760165c6c4..ff35fe7605ba 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 +20241205,3795,3900,3945,3745,203964,778452175,00,0.00,N,5,-105, 20241204,3900,4000,4230,3710,899506,3567371245,00,0.00,N,5,-360, 20241203,4260,4060,4270,3985,131615,545370405,00,0.00,N,2,225, 20241202,4035,4260,4260,4000,126889,515719575,00,0.00,N,5,-230, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index b4a1bf488ff7..fd6e636648bf 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 +20241205,23000,22700,23100,22600,14538,331691750,00,0.00,N,2,200, 20241204,22800,22350,23050,22350,10884,248485700,00,0.00,N,5,-100, 20241203,22900,22600,22900,22550,6571,149314050,00,0.00,N,3,0, 20241202,22900,23050,23050,22500,12493,285369650,00,0.00,N,5,-200, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 7734b426e406..1e95849e0e3f 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 +20241205,2015,2020,2115,1969,68439,139022757,00,0.00,N,2,21, 20241204,1994,1850,1998,1850,73908,143508258,00,0.00,N,5,-11, 20241203,2005,2010,2015,1933,35971,71214631,00,0.00,N,2,35, 20241202,1970,2005,2040,1931,48146,95087614,00,0.00,N,5,-30, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 001a2365bbde..564bfd74b57f 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 +20241205,19110,19440,19440,19040,14901,285017640,00,0.00,N,3,0, 20241204,19110,19500,19600,19080,24416,469292290,00,0.00,N,5,-620, 20241203,19730,19470,19850,19470,14176,278855690,00,0.00,N,2,260, 20241202,19470,19940,19940,19440,14782,289337810,00,0.00,N,5,-460, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 886de05f122b..887f311154b5 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 +20241205,7630,8010,8050,7620,238890,1862221320,00,0.00,N,5,-350, 20241204,7980,8000,8070,7870,225830,1801004740,00,0.00,N,5,-110, 20241203,8090,8060,8150,8060,104765,847450300,00,0.00,N,2,100, 20241202,7990,8120,8200,7990,144801,1166216520,00,0.00,N,5,-120, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 8dc6d5bbab94..de3b7b28af7d 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 +20241205,140900,142500,143800,139300,49215,6938477500,00,0.00,N,5,-300, 20241204,141200,140400,145600,138200,91091,12951540800,00,0.00,N,5,-1300, 20241203,142500,131300,142900,131300,143646,19962064900,00,0.00,N,2,12800, 20241202,129700,133000,134800,127300,65048,8441763500,00,0.00,N,5,-3300, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index d7b864abb8ce..c6288969cc13 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 +20241205,398,409,409,392,144895,57802838,00,0.00,N,5,-13, 20241204,411,409,419,380,270094,108476857,00,0.00,N,5,-10, 20241203,421,425,431,403,181788,76447999,00,0.00,N,5,-4, 20241202,425,431,452,425,138797,59680495,00,0.00,N,5,-6, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 796f8a5e44cf..b28f2e0be474 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 +20241205,13970,14200,14200,13930,65676,919868350,00,0.00,N,5,-60, 20241204,14030,14200,14220,13900,57808,812424840,00,0.00,N,5,-370, 20241203,14400,14100,14400,14080,49649,708010490,00,0.00,N,2,380, 20241202,14020,14070,14190,13920,55230,772443310,00,0.00,N,5,-10, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index c84c38855275..619e23144368 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 +20241205,32650,33400,33450,32350,106601,3502745700,00,0.00,N,3,0, 20241204,32650,31300,33300,31250,141882,4592795050,00,0.00,N,2,150, 20241203,32500,30550,32950,30550,158200,5078500750,00,0.00,N,2,2000, 20241202,30500,30900,31450,30300,88873,2739091050,00,0.00,N,5,-250, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index bed3f05b448e..d3195bc7c967 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 +20241205,7060,7320,7350,7000,139934,992573990,00,0.00,N,5,-260, 20241204,7320,7000,7500,6900,89640,651917100,00,0.00,N,5,-180, 20241203,7500,7340,7550,7340,47019,351019670,00,0.00,N,2,160, 20241202,7340,7470,7470,7210,71743,523711230,00,0.00,N,3,0, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index b4e1f9265be7..0effb49346ed 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 +20241205,2740,2765,2790,2720,112783,310107860,00,0.00,N,5,-20, 20241204,2760,2735,2830,2735,116999,324969625,00,0.00,N,5,-75, 20241203,2835,2800,2870,2780,77929,220124735,00,0.00,N,2,35, 20241202,2800,2780,2815,2760,45736,127174890,00,0.00,N,2,5, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index b023964985e5..61d0c9da8836 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 +20241205,22250,21300,22450,21150,106585,2358552750,00,0.00,N,2,900, 20241204,21350,21200,21700,21100,72018,1541428550,00,0.00,N,5,-450, 20241203,21800,21000,21900,21000,61410,1333297650,00,0.00,N,2,800, 20241202,21000,21650,21750,20950,44511,943972150,00,0.00,N,5,-650, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index f052dea6ce20..f0b80beecc4b 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 +20241205,36500,37350,37400,36450,196495,7216317750,00,0.00,N,5,-900, 20241204,37400,37400,38200,37000,188753,7063283800,00,0.00,N,5,-1100, 20241203,38500,37400,38800,37400,164653,6304363750,00,0.00,N,2,1100, 20241202,37400,38700,38950,37050,188772,7116160650,00,0.00,N,5,-1000, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index bcc5d494624b..dd22ccc2bcd3 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 +20241205,411,414,420,405,732060,301292276,00,0.00,N,5,-7, 20241204,418,435,438,412,1440474,607747082,00,0.00,N,5,-21, 20241203,439,441,446,430,692572,303479249,00,0.00,N,5,-2, 20241202,441,452,458,429,776101,341063817,00,0.00,N,5,-4, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 1896ef3c2475..dfc6087abba9 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 +20241205,311000,321000,324500,309500,640971,202693684500,00,0.00,N,5,-7000, 20241204,318000,323000,330000,309500,1409312,448231135500,00,0.00,N,5,-7000, 20241203,325000,307500,328500,305500,1147622,369487169500,00,0.00,N,2,23000, 20241202,302000,283500,306000,283500,1204378,355659976000,00,0.00,N,2,22000, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index d530686f1d5d..81a4b6cff0f1 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 +20241205,12880,13270,13290,12710,49182,632405370,00,0.00,N,5,-390, 20241204,13270,12960,13400,12780,39953,519548830,00,0.00,N,5,-140, 20241203,13410,13800,13970,13370,32309,440125980,00,0.00,N,5,-390, 20241202,13800,13770,13920,13270,31733,432888410,00,0.00,N,2,10, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 009ae458cf6a..34c359f13b1f 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 +20241205,799,815,835,780,30517,24409520,00,0.00,N,5,-16, 20241204,815,795,847,785,26304,21163666,00,0.00,N,3,0, 20241203,815,803,847,799,17667,14341856,00,0.00,N,2,4, 20241202,811,822,840,811,26298,21551513,00,0.00,N,5,-22, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 630b200c8527..eff3901c4c49 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,203,203,203,203,0,0,00,0.00,Y,3,0, +20241205,203,203,203,203,0,0,00,0.00,Y,3,0, +20241204,203,203,203,203,0,0,00,0.00,Y,0,0, 20241203,203,203,203,203,0,0,00,0.00,Y,0,0, 20241202,203,203,203,203,0,0,00,0.00,Y,0,0, 20241129,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 02eca4bfa513..5d6d739a371d 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 +20241205,1093,1100,1104,1087,29212,32060020,00,0.00,N,5,-11, 20241204,1104,1121,1121,1100,23172,25643260,00,0.00,N,5,-19, 20241203,1123,1135,1136,1122,20052,22602159,00,0.00,N,5,-27, 20241202,1150,1144,1150,1109,40252,45562724,00,0.00,N,5,-5, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 2d56fa8beb22..456ded825164 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 +20241205,2630,2630,2695,2435,45733,116574940,00,0.00,N,5,-65, 20241204,2695,2510,2710,2400,100516,263353610,00,0.00,N,2,165, 20241203,2530,2500,2535,2500,2434,6130560,00,0.00,N,3,0, 20241202,2530,2510,2545,2480,9089,22881455,00,0.00,N,3,0, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 3a9d173cb1f0..48a4bcc92866 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 +20241205,2475,2575,2600,2430,129208,324227975,00,0.00,N,5,-95, 20241204,2570,2540,2605,2530,55269,141967260,00,0.00,N,5,-35, 20241203,2605,2545,2650,2535,48813,127314360,00,0.00,N,2,60, 20241202,2545,2585,2605,2510,104487,267336830,00,0.00,N,5,-35, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index fffceba8f700..c11e0cc519aa 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 +20241205,1208,1237,1237,1196,86099,103692615,00,0.00,N,5,-11, 20241204,1219,1277,1293,1200,120129,147521641,00,0.00,N,5,-77, 20241203,1296,1300,1331,1296,28251,36803511,00,0.00,N,5,-4, 20241202,1300,1342,1342,1277,64479,83820729,00,0.00,N,5,-32, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index bf9255c7e0f0..df68f01589c9 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 +20241205,764,771,784,764,44131,34126432,00,0.00,N,5,-7, 20241204,771,780,784,765,105222,81547422,00,0.00,N,5,-9, 20241203,780,746,786,746,128354,99905686,00,0.00,N,5,-2, 20241202,782,810,815,779,232291,183282233,00,0.00,N,5,-34, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 9942a713aad5..791878911e7d 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 +20241205,2700,2700,2900,2605,43,117310,00,0.00,N,3,0, 20241204,2700,2900,2900,2500,348,922500,00,0.00,N,5,-200, 20241203,2900,2800,2900,2700,14,39000,00,0.00,N,2,100, 20241202,2800,3200,3200,2600,938,2536900,00,0.00,N,5,-200, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 706a049740e6..bc90f1813c77 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 +20241205,401,401,429,401,6,2518,00,0.00,N,5,-28, 20241204,429,410,430,349,120523,42176853,00,0.00,N,2,19, 20241203,410,402,462,345,2677,1015234,00,0.00,N,2,8, 20241202,402,430,430,402,5,2066,00,0.00,N,5,-5, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 9261dfbdc0f0..ad4e3e27cd99 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 +20241205,6180,6390,6500,6100,28048,175832980,00,0.00,N,5,-200, 20241204,6380,6550,6590,6200,69311,444239840,00,0.00,N,5,-270, 20241203,6650,6550,6800,6550,30536,203748690,00,0.00,N,2,40, 20241202,6610,7010,7380,6600,163875,1131943970,00,0.00,N,5,-220, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index a3c87d71b864..619a55b7d6ac 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 +20241205,5140,5300,5300,5080,158130,816846680,00,0.00,N,5,-150, 20241204,5290,5350,5480,5240,168334,897347470,00,0.00,N,5,-280, 20241203,5570,5310,5570,5300,129840,703227950,00,0.00,N,2,250, 20241202,5320,5990,6070,5320,530637,3027800580,00,0.00,N,5,-280, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index f8f0cb163489..f285106be1e1 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 +20241205,5250,5620,5630,5250,124374,675589720,00,0.00,N,5,-390, 20241204,5640,5900,6030,5460,344326,1964495290,00,0.00,N,5,-500, 20241203,6140,5830,7080,5470,3511016,23060409510,00,0.00,N,2,690, 20241202,5450,5510,5600,5370,39420,214465060,00,0.00,N,5,-150, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 23baf5c06a58..484ceaf7817d 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 +20241205,6730,6690,6870,6530,9403,63168760,00,0.00,N,2,30, 20241204,6700,6840,6840,6590,9670,64701920,00,0.00,N,5,-140, 20241203,6840,6790,6990,6730,14580,99714340,00,0.00,N,2,50, 20241202,6790,6790,6870,6590,19307,129078300,00,0.00,N,3,0, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 681bb32b5278..c55705c1ebf6 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 +20241205,40250,41500,41500,40150,12894,523623900,00,0.00,N,5,-650, 20241204,40900,40500,42000,39750,39100,1589592000,00,0.00,N,5,-900, 20241203,41800,40050,42350,40050,27892,1164301300,00,0.00,N,2,1100, 20241202,40700,42100,42300,40700,24373,1007600650,00,0.00,N,5,-1700, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 3d308bfb57b2..387c027667d8 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 +20241205,8900,9030,9270,8850,503049,4552984060,00,0.00,N,2,50, 20241204,8850,9180,9350,8740,729616,6563502150,00,0.00,N,5,-650, 20241203,9500,9050,9640,9050,700462,6606002170,00,0.00,N,2,350, 20241202,9150,9560,9690,9150,516407,4807623380,00,0.00,N,5,-330, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index f5f268686a85..222889571a0c 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 +20241205,11600,11710,11890,11560,125574,1463484840,00,0.00,N,5,-200, 20241204,11800,12030,12270,11680,219191,2604273880,00,0.00,N,5,-470, 20241203,12270,12000,12450,12000,129404,1596563270,00,0.00,N,5,-90, 20241202,12360,13050,13050,12300,164914,2060731470,00,0.00,N,5,-590, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 58234ba312b6..59c2c10153ec 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 +20241205,548,552,578,539,309900,171175287,00,0.00,N,5,-1, 20241204,549,530,560,530,231974,126297915,00,0.00,N,5,-7, 20241203,556,552,564,552,155001,86143391,00,0.00,N,2,4, 20241202,552,561,572,542,317698,175134549,00,0.00,N,5,-16, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 64d0937348ac..7c0aec9e5582 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 +20241205,16910,17300,17550,16760,484301,8329191220,00,0.00,N,5,-1030, 20241204,17940,17500,19070,17140,2127516,38837754800,00,0.00,N,2,360, 20241203,17580,17650,17850,17140,346326,6063189940,00,0.00,N,3,0, 20241202,17580,17950,18400,17170,518087,9262550850,00,0.00,N,5,-340, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index da30082f6ff1..3cc29bf40ebd 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 +20241205,1971,1956,1999,1914,202615,397973271,00,0.00,N,2,15, 20241204,1956,1995,2030,1934,338081,663971258,00,0.00,N,5,-99, 20241203,2055,2000,2090,2000,110907,226407925,00,0.00,N,2,35, 20241202,2020,2130,2180,2020,205917,425265569,00,0.00,N,5,-110, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 1c377e88933a..2d8daed9ad6b 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 +20241205,8100,7830,8100,7820,151,1181110,00,0.00,N,5,-60, 20241204,8160,8000,8190,7930,125,1019230,00,0.00,N,2,230, 20241203,7930,7610,7990,7600,1456,11283640,00,0.00,N,2,270, 20241202,7660,8400,8400,7010,3845,29867560,00,0.00,N,5,-520, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 82b8e3645f10..c82eb3e40552 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 +20241205,32850,32800,34000,32700,158889,5331960100,00,0.00,N,2,50, 20241204,32800,32000,33200,31600,148021,4796619400,00,0.00,N,2,50, 20241203,32750,31700,33050,31700,101987,3306578950,00,0.00,N,2,550, 20241202,32200,31400,32500,31050,87217,2781873100,00,0.00,N,2,350, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 0d6298bada10..42124de1b738 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 +20241205,13770,13550,14120,13550,98464,1366558870,00,0.00,N,2,250, 20241204,13520,13700,14060,13500,125328,1714357570,00,0.00,N,5,-590, 20241203,14110,13680,14230,13680,87885,1235196180,00,0.00,N,2,290, 20241202,13820,14080,14230,13770,118899,1656709120,00,0.00,N,5,-160, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index ad0471d1801b..f75c99e0b60c 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 +20241205,4060,4015,4085,4000,6848,27611665,00,0.00,N,2,60, 20241204,4000,4335,4370,4000,15769,65456580,00,0.00,N,5,-370, 20241203,4370,4300,4380,4200,5563,24011055,00,0.00,N,2,70, 20241202,4300,4405,4455,4290,16234,70559530,00,0.00,N,5,-165, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index b4b1f02bb1e7..18180e2c5559 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 +20241205,11310,11500,11550,11280,103141,1171351480,00,0.00,N,5,-210, 20241204,11520,11470,11710,11360,157668,1808827490,00,0.00,N,5,-250, 20241203,11770,11590,11810,11500,99369,1158212700,00,0.00,N,2,180, 20241202,11590,11930,12110,11560,180814,2126192850,00,0.00,N,5,-400, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index d0d5924b1d14..981a5b1aa307 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 +20241205,1823,1774,1840,1759,68770,123680919,00,0.00,N,2,48, 20241204,1775,1739,1776,1738,69370,121372613,00,0.00,N,2,2, 20241203,1773,1777,1795,1751,63905,113764232,00,0.00,N,5,-5, 20241202,1778,1793,1810,1741,105186,186904264,00,0.00,N,5,-17, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index d404d457689b..3146827283ab 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 +20241205,885,949,949,854,413,356446,00,0.00,N,2,31, 20241204,854,854,854,854,85,72590,00,0.00,N,5,-25, 20241203,879,883,885,836,1373,1213125,00,0.00,N,5,-6, 20241202,885,831,887,831,203,173269,00,0.00,N,5,-3, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 9020dcce91bc..ec8082a38caa 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 +20241205,7210,7120,7300,7000,28657,204092560,00,0.00,N,2,120, 20241204,7090,7200,7390,7080,43553,311744900,00,0.00,N,5,-310, 20241203,7400,7440,7550,7370,21716,161606860,00,0.00,N,5,-110, 20241202,7510,7480,7510,7020,77820,564381060,00,0.00,N,2,30, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index e4d21076aac5..184b6fb08e83 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 +20241205,2535,2610,2650,2500,32905,83683990,00,0.00,N,5,-75, 20241204,2610,2565,2690,2545,97126,256043315,00,0.00,N,2,80, 20241203,2530,2510,2570,2485,28634,71925980,00,0.00,N,5,-30, 20241202,2560,2585,2615,2460,26027,66399110,00,0.00,N,5,-25, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 01510fba57f6..ba138d71e108 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 +20241205,3095,3165,3175,3080,364086,1133831285,00,0.00,N,5,-80, 20241204,3175,3285,3305,3120,559263,1787634290,00,0.00,N,5,-140, 20241203,3315,3275,3355,3275,318767,1057064690,00,0.00,N,5,-10, 20241202,3325,3340,3585,3325,2387004,8270023020,00,0.00,N,2,55, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index e36bda57c905..4e84a3a42f74 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,4840,4885,4890,4705,26579,127052530,00,0.00,N,3,0, 20241204,4840,4805,4975,4730,22152,106050240,00,0.00,N,5,-160, 20241203,5000,5080,5080,4780,36002,178278565,00,0.00,N,5,-90, 20241202,5090,5100,5140,4870,23948,119223100,00,0.00,N,5,-10, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 55f7730cf57d..bcdfa4016a50 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 +20241205,2855,2810,2870,2810,36041,102831400,00,0.00,N,2,10, 20241204,2845,2725,2870,2700,56850,157550360,00,0.00,N,2,50, 20241203,2795,2850,2875,2795,40344,114429605,00,0.00,N,5,-60, 20241202,2855,2885,2905,2855,53528,153571205,00,0.00,N,5,-45, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 8086725a0e8c..84a7c1b925e5 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,3070,3075,3200,3070,46386,144794055,00,0.00,N,2,5, 20241204,3065,2880,3365,2880,199759,632356955,00,0.00,N,2,30, 20241203,3035,2960,3040,2940,40468,121186140,00,0.00,N,2,95, 20241202,2940,2865,2995,2865,29665,87177840,00,0.00,N,5,-10, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 75e278256458..981d9b63a6d4 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 +20241205,20350,20400,20500,19390,386011,7731390950,00,0.00,N,2,510, 20241204,19840,20250,21750,19610,877830,18054132910,00,0.00,N,5,-1110, 20241203,20950,21000,22200,20500,644080,13677659450,00,0.00,N,5,-150, 20241202,21100,22200,23100,21100,750872,16348240100,00,0.00,N,5,-1350, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 7ded1cd0ee2a..30b5a1aa6fb8 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 +20241205,37500,38700,39450,37500,111169,4255462600,00,0.00,N,5,-950, 20241204,38450,37950,38750,37200,209713,8008086200,00,0.00,N,5,-400, 20241203,38850,39250,39500,38250,144265,5589353750,00,0.00,N,2,200, 20241202,38650,39150,40300,38350,205809,8063511450,00,0.00,N,2,50, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index e008d303cea8..d44b17c97cfc 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 +20241205,1455,1472,1487,1400,908904,1304687008,00,0.00,N,5,-15, 20241204,1470,1470,1522,1459,953596,1416407904,00,0.00,N,5,-55, 20241203,1525,1554,1587,1490,1001075,1523495923,00,0.00,N,5,-28, 20241202,1553,1460,1574,1457,3044283,4660372372,00,0.00,N,2,101, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 7afee1686218..574983120f14 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 +20241205,3625,4000,4060,3585,1742685,6514002915,00,0.00,N,5,-380, 20241204,4005,3990,4100,3900,1543108,6158661255,00,0.00,N,5,-160, 20241203,4165,3900,4185,3900,720051,2973524255,00,0.00,N,2,205, 20241202,3960,4025,4065,3960,426290,1702828810,00,0.00,N,5,-70, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 7daac28be320..c8c0513b776b 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241205,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20241204,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241203,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241202,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20241129,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 662fa404c423..1a964dd441c3 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 +20241205,992,1057,1057,981,823089,823324360,00,0.00,N,5,-86, 20241204,1078,1180,1239,1058,4256568,4831878259,00,0.00,N,2,75, 20241203,1003,990,1005,990,171020,170498079,00,0.00,N,2,3, 20241202,1000,1017,1017,991,59036,58783606,00,0.00,N,5,-5, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index d73164d82e07..fb68b0266a39 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 +20241205,1771,1880,1880,1770,327066,586851779,00,0.00,N,5,-29, 20241204,1800,1800,1836,1773,561521,1008312053,00,0.00,N,5,-45, 20241203,1845,1817,1853,1817,155031,284731301,00,0.00,N,2,17, 20241202,1828,1909,1909,1828,521152,965644750,00,0.00,N,5,-56, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index b8627955ead2..3869c6aca27f 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 +20241205,1827,1890,1910,1808,3139828,5818287519,00,0.00,N,5,-47, 20241204,1874,1870,1932,1846,4422892,8315197169,00,0.00,N,5,-78, 20241203,1952,1782,2100,1778,16017362,31390384851,00,0.00,N,2,165, 20241202,1787,1824,1871,1774,2125271,3843377981,00,0.00,N,5,-46, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 48ea1ec5d966..3f7d99a28d24 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 +20241205,1005,1009,1009,981,31313,31145084,00,0.00,N,5,-4, 20241204,1009,987,1020,984,61877,61849163,00,0.00,N,2,5, 20241203,1004,1006,1010,995,70838,70917583,00,0.00,N,5,-2, 20241202,1006,1014,1014,998,69949,70034329,00,0.00,N,5,-8, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index a2d571465c2e..4e0427542c33 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 +20241205,3260,3250,3330,3060,503456,1581702595,00,0.00,N,5,-65, 20241204,3325,3370,3430,3250,200311,667142625,00,0.00,N,5,-115, 20241203,3440,3545,3585,3400,176573,609794225,00,0.00,N,5,-105, 20241202,3545,3700,3735,3500,191624,685589375,00,0.00,N,5,-125, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index a5f7d4d02e5c..5a708a4e8a76 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 +20241205,7400,8050,8080,7400,359111,2720618770,00,0.00,N,5,-540, 20241204,7940,7900,8150,7750,367255,2926027590,00,0.00,N,5,-380, 20241203,8320,8620,8900,8320,281710,2396633960,00,0.00,N,3,0, 20241202,8320,8610,8680,8300,215004,1825942780,00,0.00,N,5,-280, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 2cf9ef705fa8..482cc2b3b3a0 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 +20241205,17120,16540,17480,16360,157201,2686352970,00,0.00,N,2,580, 20241204,16540,16780,17100,16470,144511,2404789780,00,0.00,N,5,-560, 20241203,17100,17350,17610,16910,181111,3119347810,00,0.00,N,5,-250, 20241202,17350,17450,17450,16920,99726,1707793560,00,0.00,N,5,-90, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 85655615a014..95cf3dbb2614 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 +20241205,12660,12350,12890,12240,415276,5245556640,00,0.00,N,2,310, 20241204,12350,12170,12450,12120,305016,3732822290,00,0.00,N,5,-150, 20241203,12500,12410,12540,12100,408574,5024941800,00,0.00,N,2,90, 20241202,12410,12900,12950,12260,431474,5384395540,00,0.00,N,5,-490, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index bdee1c179d31..c8c843b4885d 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2005,2050,2050,2050,0,0,00,0.00,Y,5,-45, -20241203,2050,2700,2700,2050,13,27470,00,0.00,Y,5,-350, +20241205,2000,2100,2100,2000,4,8100,00,0.00,N,5,-5, +20241204,2005,2005,2005,2005,0,0,00,0.00,N,3,-45, +20241203,2050,2700,2700,2050,13,27470,00,0.00,N,5,-350, 20241202,2400,2400,2400,2400,5,12000,00,0.00,N,2,200, 20241129,2200,2530,2530,1888,32,74640,00,0.00,N,3,0, 20241128,2200,2200,2200,1890,8,16790,00,0.00,N,2,269, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 0abc9080e646..eeba827e0f2f 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, 20241204,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, 20241203,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, 20241202,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 6f4a7a32451b..15f6db0c838b 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 +20241205,1153,1184,1192,1152,293620,341973687,00,0.00,N,5,-29, 20241204,1182,1206,1226,1167,266037,316685834,00,0.00,N,5,-48, 20241203,1230,1192,1230,1181,274657,330713908,00,0.00,N,2,38, 20241202,1192,1211,1236,1192,240896,290399357,00,0.00,N,5,-19, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index de7b3a18fdf8..ba2609f1e373 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 +20241205,964000,964000,981000,963000,47093,45667431000,00,0.00,N,2,3000, 20241204,961000,953000,971000,941000,90430,86616671138,00,0.00,N,5,-6000, 20241203,967000,983000,991000,964000,85347,83150088545,00,0.00,N,5,-4000, 20241202,971000,988000,995000,965000,50880,49760116000,00,0.00,N,5,-4000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 7f004927a001..d00839043342 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 +20241205,2745,2815,2840,2740,957614,2659227155,00,0.00,N,5,-160, 20241204,2905,2985,3070,2800,2518364,7365780285,00,0.00,N,2,105, 20241203,2800,2780,2820,2775,149093,417397615,00,0.00,N,2,20, 20241202,2780,2785,2805,2770,111392,310179310,00,0.00,N,5,-5, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 182f1def3953..02632e25f9d7 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241205,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20241204,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241203,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241202,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20241129,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index c7f28180a024..c7b142d3466c 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 +20241205,2825,2845,2870,2810,3232,9178370,00,0.00,N,5,-20, 20241204,2845,2850,2960,2810,10817,30668600,00,0.00,N,5,-35, 20241203,2880,2915,2925,2875,9851,28542680,00,0.00,N,5,-60, 20241202,2940,2945,2950,2920,3931,11544305,00,0.00,N,5,-10, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 5146c30fc524..b1baa902df90 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 +20241205,4615,4695,4745,4565,532762,2471450820,00,0.00,N,2,5, 20241204,4610,4665,4795,4550,811943,3764688950,00,0.00,N,5,-220, 20241203,4830,4895,4935,4765,576139,2787749095,00,0.00,N,2,5, 20241202,4825,5070,5170,4825,1173050,5826528280,00,0.00,N,5,-295, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 152e366875b1..f0ea02eb6195 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 +20241205,372,395,397,356,3528643,1317778630,00,0.00,N,5,-23, 20241204,395,385,424,378,8690389,3535571713,00,0.00,N,5,-1, 20241203,396,417,417,384,3048030,1203088801,00,0.00,N,5,-12, 20241202,408,410,431,405,6378670,2645995194,00,0.00,N,2,5, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index f73e19eb1813..f769b72e5e1a 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 +20241205,358,368,371,350,183376,65897183,00,0.00,N,5,-12, 20241204,370,375,379,368,45938,17030094,00,0.00,N,5,-5, 20241203,375,381,383,370,70163,26433256,00,0.00,N,5,-6, 20241202,381,365,427,365,194465,75655991,00,0.00,N,2,3, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 8bceb53b1e53..5f71403928d1 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,5390,5390,5390,5120,246,1260060,00,0.00,N,2,40, 20241204,5350,5350,5350,5350,1,5350,00,0.00,N,5,-20, 20241203,5370,5200,5370,5200,11,57370,00,0.00,N,2,170, 20241202,5200,5200,5400,5000,112,561000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index faaba07fcba5..3b856bba72dc 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241205,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20241204,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241203,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241202,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20241129,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 0091c102e1a9..27132b190681 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241204,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241203,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20241202,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 08becc7f0b71..34fdc498a410 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 +20241205,12500,12840,13140,12480,557105,7134119090,00,0.00,N,5,-80, 20241204,12580,12890,13140,12410,543225,6897714230,00,0.00,N,5,-790, 20241203,13370,13000,13650,13000,1007028,13448113520,00,0.00,N,2,590, 20241202,12780,13010,13340,12450,599281,7732611690,00,0.00,N,5,-70, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index c3ab94a31cac..6f8ff1405cbb 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 +20241205,26500,24850,26800,24800,47737,1243219600,00,0.00,N,2,1700, 20241204,24800,24000,25500,23500,26065,627833700,00,0.00,N,2,50, 20241203,24750,24050,25800,24000,17423,426474750,00,0.00,N,2,250, 20241202,24500,25650,25850,24450,27081,680137700,00,0.00,N,5,-1150, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 93b924dbb7a9..c95197a94aef 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 +20241205,11750,11810,11850,11610,11875,139503660,00,0.00,N,5,-50, 20241204,11800,12010,12190,11510,34836,414435880,00,0.00,N,5,-450, 20241203,12250,12250,12400,12230,20284,249078000,00,0.00,N,3,0, 20241202,12250,12440,12540,12250,14425,177930000,00,0.00,N,5,-230, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 3998516bc584..40e9be94a006 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 +20241205,7300,7430,7450,7260,62438,457089370,00,0.00,N,5,-120, 20241204,7420,7650,7680,7370,68500,512759720,00,0.00,N,5,-270, 20241203,7690,7540,7720,7530,33765,258237370,00,0.00,N,2,150, 20241202,7540,7600,7600,7460,45297,339372740,00,0.00,N,2,30, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 4f8f415ce519..4f7105d6aaa1 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 +20241205,6450,6330,6570,6290,116166,748771460,00,0.00,N,2,90, 20241204,6360,6280,6450,6240,99014,630360750,00,0.00,N,5,-20, 20241203,6380,6310,6650,6220,135245,861350770,00,0.00,N,2,20, 20241202,6360,6380,6750,6180,142192,902808760,00,0.00,N,5,-70, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 4669f31bae0f..b9e4189d7273 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 +20241205,12130,12310,12390,11910,216960,2639235130,00,0.00,N,5,-220, 20241204,12350,12520,12800,12110,283614,3518379130,00,0.00,N,5,-650, 20241203,13000,12770,13050,12770,153092,1980626590,00,0.00,N,2,70, 20241202,12930,13250,13280,12750,244711,3165666300,00,0.00,N,5,-130, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index aff0b0fcbe53..01d24ae69579 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 +20241205,800,899,899,800,242,193956,00,0.00,N,5,-23, 20241204,823,897,897,702,1211,970453,00,0.00,N,2,16, 20241203,807,999,999,807,8525,7039401,00,0.00,N,4,-142, 20241202,949,999,999,798,7646,6317150,00,0.00,N,2,11, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 3e5df406614c..c459cdd2bd44 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 +20241205,7320,7230,7550,7200,29203,212190280,00,0.00,N,2,80, 20241204,7240,7190,7500,7160,18497,136253960,00,0.00,N,5,-160, 20241203,7400,7470,7540,7320,16761,123890180,00,0.00,N,5,-10, 20241202,7410,7420,7790,7410,10585,79314140,00,0.00,N,5,-100, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index e19c3ba87a70..81676836baa8 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 +20241205,23650,23900,24250,23550,70552,1675231100,00,0.00,N,5,-400, 20241204,24050,23600,24600,23600,70355,1684500900,00,0.00,N,5,-600, 20241203,24650,24300,25150,24300,65028,1616163100,00,0.00,N,2,150, 20241202,24500,25350,25550,24500,49576,1227337550,00,0.00,N,5,-350, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 21f999a72cc8..c014e91ce2cc 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 +20241205,8760,8760,8790,8740,11411,99966330,00,0.00,N,2,10, 20241204,8750,8780,8850,8750,45873,402384820,00,0.00,N,5,-120, 20241203,8870,8820,8910,8820,33340,295165340,00,0.00,N,2,10, 20241202,8860,8980,9050,8820,35319,313396270,00,0.00,N,5,-110, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index ec782d35faa1..411006eec8f5 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 +20241205,44900,45850,46150,44500,227181,10220340670,00,0.00,N,5,-1300, 20241204,46200,47000,48200,46200,160670,7547956928,00,0.00,N,5,-2350, 20241203,48550,47500,49200,47150,133842,6513012750,00,0.00,N,2,1250, 20241202,47300,46900,47500,45550,98139,4573688500,00,0.00,N,2,850, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index b5340924b2ae..d5ca41922333 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 +20241205,12470,12640,12720,12370,19440,242563670,00,0.00,N,5,-250, 20241204,12720,12510,12720,12500,15968,201753550,00,0.00,N,5,-60, 20241203,12780,12600,12790,12570,20210,257199110,00,0.00,N,2,60, 20241202,12720,12710,12750,12550,10384,131552750,00,0.00,N,2,30, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 2bcc117a9156..cb2c36c5ad67 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 +20241205,16310,15540,16390,14890,96824,1544127600,00,0.00,N,2,1170, 20241204,15140,15000,16290,14910,49858,764389620,00,0.00,N,5,-350, 20241203,15490,14510,15610,14500,45011,685057040,00,0.00,N,2,860, 20241202,14630,15810,16220,14250,91100,1367465380,00,0.00,N,5,-1240, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index ee12e06959fa..ada1ff82099a 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 +20241205,1874,1891,1899,1829,156632,291046033,00,0.00,N,5,-17, 20241204,1891,1879,1920,1845,305158,570402836,00,0.00,N,5,-26, 20241203,1917,1882,1928,1882,177144,338610545,00,0.00,N,2,36, 20241202,1881,1987,2185,1881,1571141,3132305439,00,0.00,N,5,-11, diff --git a/214310/day/candle-day-250.csv b/214310/day/candle-day-250.csv index 7fcb6b3af27e..17d8ff8f873f 100644 --- a/214310/day/candle-day-250.csv +++ b/214310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241205,6120,6120,6120,6120,0,0,00,0.00,Y,3,0, +20241204,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241203,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241202,6120,6120,6120,6120,0,0,00,0.00,Y,0,0, 20241129,6120,6120,6120,6120,0,0,00,0.00,N,0,0, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 4885e1f30840..9c596b73d5bd 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 +20241205,19880,20100,20250,19830,38982,777239020,00,0.00,N,5,-370, 20241204,20250,20450,20750,20100,41015,834571100,00,0.00,N,5,-500, 20241203,20750,20300,20750,20200,36366,748531000,00,0.00,N,2,450, 20241202,20300,20250,20350,20050,13060,264139500,00,0.00,N,2,200, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 6b0ddf3caf18..a4bcabe82505 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 +20241205,519,537,539,519,564669,298277432,00,0.00,N,5,-16, 20241204,535,543,545,523,455395,242477365,00,0.00,N,5,-12, 20241203,547,532,559,532,575683,314450758,00,0.00,N,2,11, 20241202,536,547,558,531,509714,273304925,00,0.00,N,5,-13, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 147c1e3b911a..ae2ac6efc72e 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 +20241205,23750,24250,24500,23050,114395,2690274650,00,0.00,N,5,-750, 20241204,24500,23950,24850,23500,107495,2605995000,00,0.00,N,5,-150, 20241203,24650,24000,25300,23500,146486,3617945850,00,0.00,N,2,750, 20241202,23900,23800,24200,22650,103631,2430447600,00,0.00,N,2,100, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index e8a74416643d..076bf656fa60 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241205,7440,7440,7440,7440,0,0,00,0.00,Y,3,0, +20241204,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241203,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241202,7440,7440,7440,7440,0,0,00,0.00,Y,0,0, 20241129,7440,7440,7440,7440,0,0,00,0.00,N,0,0, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 98668e849c15..9c3b56674b36 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 +20241205,5880,6180,6180,5830,141559,838363980,00,0.00,N,5,-300, 20241204,6180,6010,6240,5990,204726,1256266730,00,0.00,N,5,-60, 20241203,6240,5670,6310,5670,512684,3144919180,00,0.00,N,2,520, 20241202,5720,5750,5940,5680,132501,765025070,00,0.00,N,2,50, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 78dac56a3291..d6cd15a954b1 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 +20241205,39900,41350,42000,39400,95283,3888526800,00,0.00,N,5,-850, 20241204,40750,40300,40950,39500,73682,2964730550,00,0.00,N,5,-500, 20241203,41250,39500,41600,39500,73363,3004919450,00,0.00,N,2,1750, 20241202,39500,39450,40600,39200,46777,1865778350,00,0.00,N,2,50, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 8588a7d7e659..ebeabc97140d 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 +20241205,219500,215500,227500,213500,150610,33286293500,00,0.00,N,2,2500, 20241204,217000,214000,223000,212500,135497,29388190500,00,0.00,N,5,-2500, 20241203,219500,215500,222000,212000,113364,24810673500,00,0.00,N,2,6000, 20241202,213500,201500,216500,200500,138937,29142767500,00,0.00,N,2,15500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 8c933b041d07..12338b816465 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 +20241205,1528,1799,1850,1470,6125819,10326460676,00,0.00,N,5,-160, 20241204,1688,1490,1784,1420,4138534,6894021906,00,0.00,N,2,179, 20241203,1509,1571,1583,1507,1057515,1626815157,00,0.00,N,5,-53, 20241202,1562,1580,1720,1554,1866069,3019038663,00,0.00,N,2,32, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 187b855971a7..3f8e5d48278f 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 +20241205,2230,2315,2320,2200,908897,2047234700,00,0.00,N,5,-65, 20241204,2295,2320,2390,2280,891555,2066125045,00,0.00,N,5,-80, 20241203,2375,2275,2570,2275,4898328,12048626970,00,0.00,N,2,75, 20241202,2300,2405,2440,2250,1159680,2683996620,00,0.00,N,5,-100, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index e20061eadc14..a65cb0bea4cc 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241205,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20241204,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241203,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241202,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20241129,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index f4c50f4cea8e..05c07099d77e 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 +20241205,70500,71200,71400,70100,16587,1171657700,00,0.00,N,5,-1000, 20241204,71500,71100,72300,70900,26941,1924415000,00,0.00,N,5,-1000, 20241203,72500,72000,73100,72000,14592,1060994100,00,0.00,N,3,0, 20241202,72500,72400,72500,71200,16465,1183068600,00,0.00,N,2,500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 0f1d850b59c7..5075f1f76113 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241205,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20241204,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241203,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241202,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20241129,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 7caacc9b3f49..ed029c29f0f7 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 +20241205,3670,3825,3850,3635,240043,888659485,00,0.00,N,5,-145, 20241204,3815,3900,4000,3745,323755,1245522485,00,0.00,N,5,-215, 20241203,4030,4040,4120,4005,184002,744555735,00,0.00,N,5,-15, 20241202,4045,4270,4295,4045,259460,1070605930,00,0.00,N,5,-185, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 071d0df58168..95630e60ffb2 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 +20241205,41800,41950,42600,41800,24687,1041034900,00,0.00,N,5,-1000, 20241204,42800,41300,43400,41300,36102,1538941800,00,0.00,N,5,-150, 20241203,42950,40950,43500,40950,42447,1819347650,00,0.00,N,2,2050, 20241202,40900,42200,42200,40750,17202,706267950,00,0.00,N,5,-300, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index fd970c216822..3816fbf1a9f0 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 +20241205,9860,10040,10400,9640,41292,404824840,00,0.00,N,5,-180, 20241204,10040,9700,10040,9700,15402,152519620,00,0.00,N,5,-110, 20241203,10150,10050,10190,9850,53365,532533590,00,0.00,N,2,10, 20241202,10140,10400,10490,10000,26297,266013830,00,0.00,N,5,-260, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 7b469db03f39..5733f21b6eb3 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 +20241205,1617,1679,1694,1612,100804,164883102,00,0.00,N,5,-62, 20241204,1679,1601,1689,1600,104467,172237091,00,0.00,N,2,2, 20241203,1677,1701,1732,1677,145104,246195911,00,0.00,N,5,-23, 20241202,1700,1713,1724,1665,99835,168828420,00,0.00,N,5,-13, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 26b988330715..44b9c4472257 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 +20241205,2325,2385,2385,2310,14142,33021290,00,0.00,N,5,-60, 20241204,2385,2360,2485,2300,40571,94738320,00,0.00,N,2,20, 20241203,2365,2325,2365,2310,20713,48359285,00,0.00,N,2,30, 20241202,2335,2340,2455,2330,21092,49750185,00,0.00,N,5,-25, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 6ddfd7b8a9bd..e6dd52f27788 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 +20241205,498,414,500,414,5230,2165556,00,0.00,N,2,12, 20241204,486,486,486,486,10,4860,00,0.00,N,1,63, 20241203,423,423,499,423,335,142859,00,0.00,N,4,-74, 20241202,497,499,499,450,930,433642,00,0.00,N,2,28, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 0d599e50372c..b1ed14c8b34c 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 +20241205,3025,2890,3065,2820,1011542,2974433530,00,0.00,N,2,135, 20241204,2890,2865,2940,2835,775156,2239177850,00,0.00,N,5,-55, 20241203,2945,2995,3030,2945,673173,2012215235,00,0.00,N,3,0, 20241202,2945,3250,3255,2945,1325855,4062913985,00,0.00,N,5,-300, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 01f8ee02126b..87f06461dcc9 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 +20241205,439,442,450,437,91746,40458032,00,0.00,N,5,-3, 20241204,442,438,468,438,73336,32887672,00,0.00,N,5,-8, 20241203,450,451,456,445,61803,27744358,00,0.00,N,5,-1, 20241202,451,459,463,450,58158,26535275,00,0.00,N,5,-12, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 0f52af3972c7..0696d5a8cb6b 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 +20241205,7500,7470,7510,7350,17469,129248460,00,0.00,N,5,-10, 20241204,7510,7360,7540,7360,23260,173619580,00,0.00,N,5,-110, 20241203,7620,7240,7660,7240,22214,167613390,00,0.00,N,2,320, 20241202,7300,7400,7400,7290,14394,105387200,00,0.00,N,5,-30, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 02783b62eb21..2a3b10aaaaec 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 +20241205,20050,20100,20250,19780,81944,1693762830,00,0.00,N,5,-50, 20241204,20100,19670,20400,18710,132569,2620540940,00,0.00,N,2,180, 20241203,19920,19900,20100,19570,55505,1101039840,00,0.00,N,2,20, 20241202,19900,19230,20000,19150,59992,1169780110,00,0.00,N,2,410, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 69d10d58fb99..d841a1bc014a 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 +20241205,6370,6600,7000,6200,2370,15000040,00,0.00,N,5,-220, 20241204,6590,6380,6690,6350,3142,20499520,00,0.00,N,5,-410, 20241203,7000,7000,7400,6150,5835,38086880,00,0.00,N,2,250, 20241202,6750,7000,7390,6700,1127,7608310,00,0.00,N,5,-450, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 7154377c4ab3..c6cd4665e0d9 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 +20241205,6600,6570,6740,6370,33708,222532730,00,0.00,N,2,30, 20241204,6570,6920,6920,6350,76961,507465970,00,0.00,N,5,-350, 20241203,6920,6800,7120,6790,34737,239528010,00,0.00,N,3,0, 20241202,6920,7010,7110,6800,45180,312494770,00,0.00,N,5,-160, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index be0464b5b046..b1d1b333c7b1 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 +20241205,5320,5530,5530,5150,155025,825522600,00,0.00,N,5,-250, 20241204,5570,5280,5600,5280,102304,560683160,00,0.00,N,2,80, 20241203,5490,5580,5670,5450,91355,507645060,00,0.00,N,2,10, 20241202,5480,5390,5590,5320,99253,542866860,00,0.00,N,2,100, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index bd0666b1ca0a..d5c49aca4bad 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241204,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241203,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, 20241202,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 48db7891a349..5ea0caa9b579 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 +20241205,4485,4540,4840,4060,336352,1497019510,00,0.00,N,5,-65, 20241204,4550,4990,5040,4380,306066,1415113380,00,0.00,N,5,-540, 20241203,5090,6290,6290,4725,700669,3636246495,00,0.00,N,5,-1090, 20241202,6180,6990,6990,6150,101155,643608670,00,0.00,N,5,-640, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 63e8cef5dddb..e934e1952c3c 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,499,499,499,499,0,0,00,0.00,Y,3,0, +20241205,499,499,499,499,0,0,00,0.00,Y,3,0, +20241204,499,499,499,499,0,0,00,0.00,Y,0,0, 20241203,499,499,499,499,0,0,00,0.00,Y,0,0, 20241202,499,499,499,499,0,0,00,0.00,Y,0,0, 20241129,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 944e654b1c9b..25a70c1d3ea1 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 +20241205,1489,1518,1525,1489,21999,33011631,00,0.00,N,5,-30, 20241204,1519,1530,1551,1510,32595,49466157,00,0.00,N,5,-34, 20241203,1553,1595,1599,1540,44592,69684103,00,0.00,N,5,-46, 20241202,1599,1643,1649,1560,66065,105446610,00,0.00,N,5,-44, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 6d3f7ae0c4f2..3da3acf90c8c 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241205,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20241204,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241203,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241202,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20241129,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 95510f596af3..cd2c5b5ea715 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 +20241205,2180,2165,2265,2145,574354,1259817455,00,0.00,N,3,0, 20241204,2180,2240,2340,2115,1262873,2765780230,00,0.00,N,5,-130, 20241203,2310,2395,2455,2265,944306,2216438860,00,0.00,N,5,-80, 20241202,2390,2550,2750,2390,2236777,5682540875,00,0.00,N,5,-170, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 6e5674bc0fe2..963f47fc12c9 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 +20241205,2290,2345,2380,2280,99217,228037755,00,0.00,N,5,-75, 20241204,2365,2370,2445,2280,113424,268044560,00,0.00,N,5,-105, 20241203,2470,2290,2500,2290,103857,250058200,00,0.00,N,2,65, 20241202,2405,2465,2500,2320,88365,214425960,00,0.00,N,5,-20, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 53d898a3c5c8..0fed89f6c80c 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 +20241205,2655,2695,2785,2655,7025,18907150,00,0.00,N,5,-40, 20241204,2695,2715,2715,2655,472,1273505,00,0.00,N,5,-20, 20241203,2715,2795,2800,2635,9369,25359045,00,0.00,N,2,40, 20241202,2675,2885,3085,2610,28272,81012735,00,0.00,N,5,-10, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 19470cdcf284..65520a69e846 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 +20241205,463,410,474,410,2443,1025808,00,0.00,N,5,-6, 20241204,469,474,474,390,12397,4935024,00,0.00,N,2,29, 20241203,440,450,450,396,1507,624108,00,0.00,N,2,28, 20241202,412,444,444,412,600,250400,00,0.00,N,5,-32, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 5bb22f084a72..1ce3bf34fc8b 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 +20241205,30750,30900,31000,29100,7078,211817800,00,0.00,N,5,-150, 20241204,30900,32250,32250,30400,3040,93854400,00,0.00,N,5,-1500, 20241203,32400,32000,32850,31750,1095,34932050,00,0.00,N,5,-500, 20241202,32900,32050,33000,32000,299,9678600,00,0.00,N,5,-100, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index cb6496e15310..29ae98601299 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 +20241205,3835,3995,4005,3820,160494,629115505,00,0.00,N,5,-150, 20241204,3985,3965,4070,3950,156156,625390750,00,0.00,N,5,-85, 20241203,4070,3900,4070,3900,126633,508732445,00,0.00,N,2,135, 20241202,3935,4000,4070,3935,180072,718989545,00,0.00,N,5,-100, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 8702d1ba7b40..84f9812b7a30 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 +20241205,11900,11900,12090,11610,115064,1362818810,00,0.00,N,5,-10, 20241204,11910,11830,11950,11610,157976,1860932400,00,0.00,N,5,-80, 20241203,11990,12000,12130,11840,134869,1615364940,00,0.00,N,3,0, 20241202,11990,12240,12460,11980,126456,1526695360,00,0.00,N,5,-250, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index bac3e5c40dd2..95d84d667ae9 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 +20241205,13350,12960,13720,12950,30604,410588480,00,0.00,N,2,140, 20241204,13210,13170,13360,12680,55900,728775740,00,0.00,N,5,-250, 20241203,13460,13370,13550,13150,29848,398614570,00,0.00,N,5,-40, 20241202,13500,13850,13960,13200,29665,397222500,00,0.00,N,5,-350, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index f8c3cdd276c0..6772143d76fd 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 +20241205,5650,5940,6400,5440,1407469,8406315770,00,0.00,N,5,-210, 20241204,5860,6020,6350,5490,1208360,7154684860,00,0.00,N,5,-440, 20241203,6300,6220,6470,6220,512439,3253366450,00,0.00,N,2,140, 20241202,6160,6100,6210,6090,277146,1705383960,00,0.00,N,2,110, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index ac38103969ea..0e4bf180e999 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 +20241205,491,515,515,480,1967481,976551895,00,0.00,N,5,-24, 20241204,515,538,549,505,2567099,1337248401,00,0.00,N,5,-35, 20241203,550,507,575,507,5486598,2998758355,00,0.00,N,2,43, 20241202,507,508,532,500,2216433,1139040326,00,0.00,N,5,-2, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index dedd0ff79a20..949aaecc4d63 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,967,967,967,967,0,0,00,0.00,Y,3,0, +20241205,967,967,967,967,0,0,00,0.00,Y,3,0, +20241204,967,967,967,967,0,0,00,0.00,Y,0,0, 20241203,967,967,967,967,0,0,00,0.00,Y,0,0, 20241202,967,967,967,967,0,0,00,0.00,Y,0,0, 20241129,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 27519f2e1654..351b49d0ddc2 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 +20241205,18610,17000,19900,16990,3390105,63604462820,00,0.00,N,2,2230, 20241204,16380,16810,17330,16250,534326,8903351370,00,0.00,N,5,-1020, 20241203,17400,17010,17440,16880,511032,8812803880,00,0.00,N,2,780, 20241202,16620,16400,17300,16310,503322,8438770140,00,0.00,N,2,510, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 4b85ab2ec315..192835466c12 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 +20241205,3030,3040,3040,2905,37012,109408110,00,0.00,N,5,-10, 20241204,3040,2980,3040,2840,26995,79862845,00,0.00,N,2,20, 20241203,3020,3055,3055,2975,12900,38869420,00,0.00,N,5,-10, 20241202,3030,2960,3500,2870,254401,801934140,00,0.00,N,2,70, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index cd0818e96e53..e1b828228e13 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 +20241205,3315,3385,3490,3315,53379,178803390,00,0.00,N,5,-100, 20241204,3415,3380,3520,3370,77719,265018755,00,0.00,N,5,-110, 20241203,3525,3380,3555,3380,46167,161335205,00,0.00,N,2,45, 20241202,3480,3600,3665,3480,45534,161198690,00,0.00,N,5,-120, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index baa1c5f4956b..a86133fca74c 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 +20241205,2680,2870,2925,2680,98882,273163500,00,0.00,N,5,-195, 20241204,2875,2800,2955,2800,87976,251734050,00,0.00,N,2,10, 20241203,2865,2830,2945,2795,118255,340773590,00,0.00,N,2,55, 20241202,2810,2935,3000,2810,101097,288102795,00,0.00,N,5,-105, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index bd0655cefab3..083ffefef169 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 +20241205,1441,1501,1501,1416,19952,29367557,00,0.00,N,5,-60, 20241204,1501,1560,1560,1499,11372,17345081,00,0.00,N,5,-59, 20241203,1560,1577,1592,1500,27708,42913956,00,0.00,N,5,-33, 20241202,1593,1606,1607,1576,8592,13656302,00,0.00,N,5,-13, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 618c7746b10b..cce4e1a9cffa 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 +20241205,11710,11910,11910,11630,1270,14852720,00,0.00,N,3,0, 20241204,11710,11880,11900,11650,2660,31152550,00,0.00,N,5,-220, 20241203,11930,12000,12000,11810,457,5442100,00,0.00,N,2,30, 20241202,11900,11970,12140,11760,1448,17235400,00,0.00,N,5,-200, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 1775054c7bdf..6fc5999fd888 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 +20241205,3170,3265,3265,3085,15739,49139400,00,0.00,N,2,10, 20241204,3160,3210,3280,3145,32356,103095385,00,0.00,N,5,-120, 20241203,3280,3220,3365,3220,29306,96911745,00,0.00,N,2,60, 20241202,3220,3275,3390,3205,42594,139336700,00,0.00,N,5,-55, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index b6acb9435e3a..3d0931c55aad 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 +20241205,8080,8130,8250,8060,340884,2770049160,00,0.00,N,5,-40, 20241204,8120,8180,8330,8080,419542,3429911660,00,0.00,N,5,-250, 20241203,8370,8120,8500,8120,430331,3594378960,00,0.00,N,2,270, 20241202,8100,8250,8430,8040,354452,2894623000,00,0.00,N,5,-110, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 1bfd47abed30..28788eeba3a4 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 +20241205,4900,5020,5270,4870,54241,272538155,00,0.00,N,5,-100, 20241204,5000,5030,5190,4885,57969,290477265,00,0.00,N,5,-130, 20241203,5130,5110,5500,5080,105989,555844870,00,0.00,N,2,10, 20241202,5120,5450,5540,5000,102170,526115290,00,0.00,N,5,-340, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 8a1397eddb6c..6cf2dbbc8c85 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241205,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20241204,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241203,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241202,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20241129,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index f22d972feb81..92378c5175be 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 +20241205,686,694,694,672,16473,11219259,00,0.00,N,5,-4, 20241204,690,690,692,678,48283,32955162,00,0.00,N,5,-4, 20241203,694,695,699,688,25576,17771438,00,0.00,N,5,-1, 20241202,695,700,721,688,41015,28639733,00,0.00,N,5,-15, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index f6a3e0d90bae..5ee62c06410a 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 +20241205,4480,4690,4690,4300,1272,5487180,00,0.00,N,5,-195, 20241204,4675,4790,4800,4400,1550,6942815,00,0.00,N,5,-125, 20241203,4800,4790,4970,4520,2234,10721850,00,0.00,N,2,10, 20241202,4790,4580,4790,4500,2215,10155560,00,0.00,N,2,200, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 994185af1b6f..eef883f1cdf1 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 +20241205,10650,10830,10980,10580,173047,1865023030,00,0.00,N,5,-110, 20241204,10760,10710,11090,10630,162591,1760884980,00,0.00,N,5,-340, 20241203,11100,10710,11250,10710,253761,2808066800,00,0.00,N,2,440, 20241202,10660,11000,11100,10660,211069,2285079950,00,0.00,N,5,-300, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 116aab0b5835..450ad8ebbd5f 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241205,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20241204,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241203,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241202,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20241129,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index ba23047f1dd8..550f9dd10781 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 +20241205,3720,3570,3745,3545,98992,381054060,00,0.00,N,2,110, 20241204,3610,3630,3665,3555,25133,90131000,00,0.00,N,5,-55, 20241203,3665,3630,3720,3630,15974,58569925,00,0.00,N,5,-25, 20241202,3690,3700,3785,3670,22382,82975555,00,0.00,N,5,-25, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 62259446976c..03968fe3143a 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,399,399,399,399,1,399,00,0.00,N,5,-30, 20241204,429,366,491,365,23,8936,00,0.00,N,3,0, 20241203,429,365,429,365,14,5175,00,0.00,N,3,0, 20241202,429,429,429,429,16,6864,00,0.00,N,4,-75, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index ac90a33de10b..33bf0635a503 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 +20241205,2870,2975,2985,2845,164667,476379980,00,0.00,N,5,-80, 20241204,2950,2940,3030,2895,266844,783843900,00,0.00,N,5,-105, 20241203,3055,2940,3065,2940,202664,609853905,00,0.00,N,2,95, 20241202,2960,3050,3095,2915,248846,747131055,00,0.00,N,5,-90, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 526269ab5437..3bb561e74ae7 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2405,2505,2545,2340,887180,2147628810,00,0.00,N,5,-255, 20241204,2660,2900,2900,2635,896594,2445728330,00,0.00,N,5,-240, 20241203,2900,2900,3420,2830,8181239,25019363835,00,0.00,N,2,265, 20241202,2635,2120,2635,2005,1570615,4025255790,00,0.00,N,1,605, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index ff9cb15492e9..deb335cf084a 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 +20241205,4160,4180,4275,4140,1074,4474225,00,0.00,N,5,-20, 20241204,4180,4235,4280,4175,10197,42925205,00,0.00,N,5,-60, 20241203,4240,4155,4450,4155,12143,51512330,00,0.00,N,2,45, 20241202,4195,4140,4270,4140,3068,12870420,00,0.00,N,5,-5, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 0404f1af4a0b..5e971a47d1d1 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 +20241205,18490,18000,19700,16730,3550297,65657413930,00,0.00,N,2,3260, 20241204,15230,15230,15230,15230,118974,1811974020,00,0.00,N,1,3510, 20241203,11720,11610,11800,11610,14068,164565680,00,0.00,N,2,160, 20241202,11560,11570,11990,11100,49681,579767510,00,0.00,N,5,-10, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 315fed0e71f1..5d2a27bacc82 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,3495,3495,3495,3495,0,0,00,0.00,Y,3,0, 20241204,3495,3495,3495,3495,0,0,00,0.00,Y,3,0, 20241203,3495,3495,3495,3495,0,0,00,0.00,Y,3,-5, 20241202,3500,3500,3500,3500,0,0,00,0.00,Y,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index cacf1f0a1d22..dde5d36ae72d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,3640,3640,3640,3640,3,10920,00,0.00,N,5,-10, 20241204,3650,3025,3650,3025,81,257525,00,0.00,N,2,95, 20241203,3555,3100,3560,3100,258,803255,00,0.00,N,2,455, 20241202,3100,3100,3100,3100,4,12400,00,0.00,N,2,100, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index e6efbab30bf9..57eeb9275e2e 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 +20241205,3105,3105,3235,2860,8830994,27343883770,00,0.00,N,2,35, 20241204,3070,3410,3530,3070,32686770,110658825340,00,0.00,N,5,-240, 20241203,3310,3240,3430,3120,22452640,74120699690,00,0.00,N,2,45, 20241202,3265,3565,3585,3210,16252705,55191890680,00,0.00,N,5,-205, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 435b22a9c718..e4c7b23850a1 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 +20241205,2180,2205,2225,2130,39696,86078115,00,0.00,N,5,-45, 20241204,2225,2220,2235,2185,22454,49629280,00,0.00,N,5,-20, 20241203,2245,2150,2360,2150,59000,131606940,00,0.00,N,2,80, 20241202,2165,2215,2345,2165,41959,94007905,00,0.00,N,5,-75, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 5adc51aa8217..aaa718a7122d 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 +20241205,669,671,688,667,18091,12179631,00,0.00,N,5,-12, 20241204,681,687,694,640,36641,24364896,00,0.00,N,5,-13, 20241203,694,698,703,694,66795,46578830,00,0.00,N,5,-9, 20241202,703,705,710,700,11151,7854962,00,0.00,N,5,-12, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 9e7e06c647a4..9e94653a0ffd 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 +20241205,3540,3640,3685,3530,50492,179895510,00,0.00,N,5,-100, 20241204,3640,3600,3775,3385,117560,422857290,00,0.00,N,2,30, 20241203,3610,3590,3610,3550,18227,65119950,00,0.00,N,2,20, 20241202,3590,3640,3700,3545,25689,92186780,00,0.00,N,5,-50, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index c542f07fdf85..11437a38583d 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 +20241205,13800,14110,14140,13440,541267,7397976750,00,0.00,N,5,-310, 20241204,14110,13710,14190,13610,606698,8433845190,00,0.00,N,2,100, 20241203,14010,13800,14130,13790,415235,5804554200,00,0.00,N,2,300, 20241202,13710,13680,13980,13560,612761,8444712780,00,0.00,N,2,230, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index be6ca9a8071b..db29a7bb2c43 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 +20241205,918,919,924,892,69444,63350715,00,0.00,N,5,-1, 20241204,919,931,940,872,99385,90980066,00,0.00,N,5,-21, 20241203,940,891,945,882,178277,164386048,00,0.00,N,2,40, 20241202,900,900,900,860,115763,102864125,00,0.00,N,3,0, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 8af0dc7651ae..2190815357fc 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 +20241205,10520,11000,11000,10500,27924,296931530,00,0.00,N,5,-480, 20241204,11000,11000,11440,10750,25435,278249620,00,0.00,N,5,-260, 20241203,11260,10710,11450,10710,25456,283999620,00,0.00,N,2,550, 20241202,10710,10870,11080,10700,10146,109883300,00,0.00,N,5,-160, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 3b1cc1346ca2..8286ee669d45 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 +20241205,5400,5950,6230,5400,225841,1302681350,00,0.00,N,5,-530, 20241204,5930,5940,6230,5870,162739,973695440,00,0.00,N,5,-310, 20241203,6240,6400,6660,5890,608193,3794774460,00,0.00,N,5,-210, 20241202,6450,6930,6980,6280,263795,1745242840,00,0.00,N,5,-370, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 66ff7c915b52..919c0af29456 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1315,1333,1345,1297,291388,383010738,00,0.00,N,5,-18, 20241204,1333,1330,1370,1317,359408,480508485,00,0.00,N,5,-47, 20241203,1380,1284,1392,1284,1027532,1398789176,00,0.00,N,2,80, 20241202,1300,1368,1400,1300,434481,583524392,00,0.00,N,5,-33, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index b579fc9fb4d3..914eb7963c08 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241205,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20241204,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241203,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241202,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20241129,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 34fef52c9308..ecfff0c337ff 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 +20241205,5040,5030,5060,4800,142153,703795125,00,0.00,N,2,70, 20241204,4970,4790,5070,4790,227046,1122463655,00,0.00,N,5,-170, 20241203,5140,5120,5260,5060,109765,566634350,00,0.00,N,2,20, 20241202,5120,4950,5190,4935,205356,1040928990,00,0.00,N,2,240, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index a9d1d0f78f70..d9284a80d1dc 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241205,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20241204,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241203,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241202,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20241129,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 4846c7d3a49f..0e63b943ae31 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 +20241205,24900,24950,25950,23500,347079,8715284300,00,0.00,N,5,-300, 20241204,25200,24000,25300,22300,969005,23184805000,00,0.00,N,2,700, 20241203,24500,20800,24500,20700,702229,16261127500,00,0.00,N,2,3500, 20241202,21000,21300,22700,20950,397639,8700320400,00,0.00,N,3,0, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 5a3e2b948333..14fcec60ef52 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,987,980,1021,950,227056,223515941,00,0.00,N,5,-13, +20241205,987,987,987,987,0,0,00,0.00,Y,3,0, +20241204,987,980,1021,950,227056,223515941,00,0.00,Y,5,-13, 20241203,1000,924,1063,924,845368,854496210,00,0.00,N,2,76, 20241202,924,981,989,912,272094,257936730,00,0.00,N,5,-65, 20241129,989,954,1095,904,886687,886340276,00,0.00,N,2,36, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 0c2b7079dfc6..3c559a17cffb 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241204,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241203,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20241202,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index df7759b88b54..24615c62e790 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 +20241205,1254,1254,1369,1215,156580,201201496,00,0.00,N,2,17, 20241204,1237,1240,1298,1233,45173,56329275,00,0.00,N,5,-64, 20241203,1301,1299,1308,1270,64633,83296489,00,0.00,N,3,0, 20241202,1301,1285,1326,1263,42232,54042120,00,0.00,N,3,0, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index a378268d93d7..c59ccd168988 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 +20241205,10500,10600,10650,10470,15927,167504830,00,0.00,N,5,-100, 20241204,10600,10620,10620,10480,13078,137994000,00,0.00,N,5,-60, 20241203,10660,10640,10700,10540,6984,74096730,00,0.00,N,2,20, 20241202,10640,10690,10700,10530,11483,121471930,00,0.00,N,5,-50, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index e9941ee57280..26fb64886ac9 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 +20241205,424,444,446,418,937971,397719640,00,0.00,N,5,-18, 20241204,442,457,470,437,974843,433742685,00,0.00,N,5,-28, 20241203,470,462,486,456,583950,275931522,00,0.00,N,2,8, 20241202,462,451,462,448,473114,215270089,00,0.00,N,2,12, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index f4d85ed012d3..2d7fe8750029 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 +20241205,1730,1770,1774,1724,4353,7604128,00,0.00,N,5,-29, 20241204,1759,1763,1763,1692,27835,47923761,00,0.00,N,5,-2, 20241203,1761,1750,1767,1750,5460,9589936,00,0.00,N,2,8, 20241202,1753,1770,1810,1750,16607,29340925,00,0.00,N,5,-57, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 3d4e74e49301..f6c2475f2052 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 +20241205,5700,5630,5840,5530,71127,403721510,00,0.00,N,2,70, 20241204,5630,5560,5740,5550,73958,414551350,00,0.00,N,5,-140, 20241203,5770,5620,5830,5620,46535,267633730,00,0.00,N,2,100, 20241202,5670,5840,5930,5650,91318,520774770,00,0.00,N,5,-200, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 2a596fef136f..39bd64cf0599 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 +20241205,18320,19020,19030,17670,728285,13376689610,00,0.00,N,3,0, 20241204,18320,17830,19480,17230,3235071,59510351190,00,0.00,N,2,2580, 20241203,15740,12190,15740,12190,1274052,18334531170,00,0.00,N,1,3630, 20241202,12110,13010,13190,12010,372214,4619160390,00,0.00,N,5,-970, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 37f46f51a8f4..4acddb9529b3 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 +20241205,6250,6330,6330,6180,14309,89127470,00,0.00,N,5,-80, 20241204,6330,6470,6470,6310,9398,59784030,00,0.00,N,5,-190, 20241203,6520,6360,6550,6340,5130,33117890,00,0.00,N,2,160, 20241202,6360,6500,6500,6300,12082,76807690,00,0.00,N,5,-140, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index d2b68fbdacdd..4b77e3eee558 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 +20241205,1317,1620,1634,1315,537443,774324237,00,0.00,N,5,-317, 20241204,1634,1709,1721,1581,92265,152642252,00,0.00,N,5,-96, 20241203,1730,1708,1740,1707,39233,67402492,00,0.00,N,2,15, 20241202,1715,1737,1750,1706,35996,61985090,00,0.00,N,5,-22, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 1bdeef273c83..df0a2014c83e 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 +20241205,6140,6180,6180,5800,4535,26850640,00,0.00,N,5,-30, 20241204,6170,6360,6360,5930,1149,6871970,00,0.00,N,5,-30, 20241203,6200,6370,6560,6100,2138,13214570,00,0.00,N,5,-50, 20241202,6250,6000,6480,6000,6333,39266040,00,0.00,N,2,450, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 57ae5854bd4d..1e1a62c12aaa 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 +20241205,26300,26300,27850,26150,339050,9100327150,00,0.00,N,2,500, 20241204,25800,23900,26600,23900,538803,13768737200,00,0.00,N,2,1050, 20241203,24750,22850,24800,22850,231473,5600090850,00,0.00,N,2,1950, 20241202,22800,23350,23550,22800,108861,2523424450,00,0.00,N,5,-250, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 1da8d97fc92a..4df0c9075cdc 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 +20241205,12560,12200,12600,11480,102938,1245439800,00,0.00,N,2,540, 20241204,12020,12010,12690,11700,104466,1274054100,00,0.00,N,5,-480, 20241203,12500,12350,12860,12190,88802,1118498570,00,0.00,N,2,130, 20241202,12370,12160,12520,11900,100937,1224704250,00,0.00,N,2,50, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index fd43eb6c00af..5c529a56a529 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 +20241205,10000,9960,10080,9890,43453,433020470,00,0.00,N,5,-30, 20241204,10030,9800,10070,9650,55440,551824530,00,0.00,N,5,-70, 20241203,10100,9640,10100,9560,86368,855660180,00,0.00,N,2,460, 20241202,9640,9530,9780,9530,65263,628161430,00,0.00,N,2,70, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index eacdcae9969e..dcc9850e30e1 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,229,229,229,229,0,0,00,0.00,Y,3,0, +20241205,229,229,229,229,0,0,00,0.00,Y,3,0, +20241204,229,229,229,229,0,0,00,0.00,Y,0,0, 20241203,229,229,229,229,0,0,00,0.00,Y,0,0, 20241202,229,229,229,229,0,0,00,0.00,Y,0,0, 20241129,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 4dbfebfe61cc..b92a044e39d5 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 +20241205,9630,8930,10100,8890,3505642,33997255780,00,0.00,N,2,760, 20241204,8870,8840,9090,8790,868625,7731022690,00,0.00,N,5,-330, 20241203,9200,9000,9400,9000,761945,7016412250,00,0.00,N,5,-90, 20241202,9290,9440,9580,9270,582251,5476829960,00,0.00,N,5,-110, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 7fb00fcac798..a6111622c881 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 +20241205,3995,4000,4000,3950,4560,18226180,00,0.00,N,3,0, 20241204,3995,4200,4200,3400,3670,14414930,00,0.00,N,5,-5, 20241203,4000,4195,4195,4000,2768,11072195,00,0.00,N,3,0, 20241202,4000,4300,4300,4000,7759,31038415,00,0.00,N,5,-140, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 30b2918dd144..ee3a155c1004 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 +20241205,6590,6740,6900,6520,18286,121247130,00,0.00,N,5,-150, 20241204,6740,6740,6830,6600,19734,132404160,00,0.00,N,5,-90, 20241203,6830,6730,6910,6720,22539,153492020,00,0.00,N,5,-30, 20241202,6860,7010,7010,6680,24570,169096310,00,0.00,N,5,-160, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 7bcebc5e19d5..fea98af50972 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 +20241205,1790,1821,1839,1790,34612,62281382,00,0.00,N,5,-40, 20241204,1830,1852,1888,1811,36217,66212383,00,0.00,N,5,-58, 20241203,1888,1879,1910,1878,100568,189524473,00,0.00,N,5,-38, 20241202,1926,1981,1982,1911,29034,56098728,00,0.00,N,5,-55, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 314fe5ad4c58..bc1116a89778 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, 20241204,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, 20241203,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, 20241202,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 09e5c9bc764a..557a073d4246 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 +20241205,653,725,725,565,2192,1259181,00,0.00,N,5,-6, 20241204,659,650,690,605,13552,8747323,00,0.00,N,5,-38, 20241203,697,787,787,608,2126,1297750,00,0.00,N,5,-13, 20241202,710,799,799,655,5429,3730940,00,0.00,N,5,-60, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index f28e9fb2e8cb..050e6b9da5b0 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 +20241205,999,1070,1070,899,1534,1448241,00,0.00,N,2,50, 20241204,949,993,993,763,17705,15612413,00,0.00,N,2,55, 20241203,894,909,970,850,107745,93457851,00,0.00,N,5,-21, 20241202,915,928,928,728,95150,81532987,00,0.00,N,2,99, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 4b6d253cc9e3..96f8bfd8c66f 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 +20241205,11100,11440,11440,11090,25308,282127500,00,0.00,N,5,-180, 20241204,11280,11320,11420,11110,43812,494156030,00,0.00,N,5,-150, 20241203,11430,11380,11500,11380,44265,506969280,00,0.00,N,5,-10, 20241202,11440,11460,11600,11370,41338,474082890,00,0.00,N,5,-20, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index ee21abb5fc3b..e46e14831968 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 +20241205,1127,1141,1165,1127,78266,89388173,00,0.00,N,5,-22, 20241204,1149,1160,1174,1129,97165,111945646,00,0.00,N,5,-17, 20241203,1166,1126,1174,1126,106731,123271371,00,0.00,N,2,13, 20241202,1153,1187,1187,1145,102102,118538431,00,0.00,N,5,-8, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 490feceb572b..7c00bb5ff2dd 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 +20241205,3610,3650,3680,3575,131177,472583825,00,0.00,N,5,-40, 20241204,3650,3650,3730,3590,345439,1259266365,00,0.00,N,5,-110, 20241203,3760,3750,3830,3705,240982,906393510,00,0.00,N,5,-60, 20241202,3820,3990,3990,3790,325823,1259862950,00,0.00,N,5,-130, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 527a0a3d645b..edd607d3a7af 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 +20241205,14080,14290,14340,13900,20638,289793050,00,0.00,N,5,-160, 20241204,14240,14070,14380,14000,29084,410501070,00,0.00,N,5,-150, 20241203,14390,14080,14700,14080,29241,418849020,00,0.00,N,2,10, 20241202,14380,14660,14920,14350,20242,294191800,00,0.00,N,5,-370, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 531a84e4caf6..569d091adf90 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 +20241205,9590,9450,9660,9380,85019,808891830,00,0.00,N,2,10, 20241204,9580,9280,10000,9280,263675,2561519010,00,0.00,N,2,190, 20241203,9390,8700,9410,8700,120152,1114211360,00,0.00,N,2,590, 20241202,8800,8980,9050,8710,58687,517639530,00,0.00,N,5,-180, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index a2201d24a2e1..095cb4c4701a 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 +20241205,5610,5510,6100,5440,1021814,5862855740,00,0.00,N,2,380, 20241204,5230,5680,5820,5200,277397,1487915980,00,0.00,N,5,-590, 20241203,5820,6000,6420,5700,685018,4113537530,00,0.00,N,5,-280, 20241202,6100,5770,6600,5550,2744457,16791957770,00,0.00,N,2,660, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 7c7bb61d560a..cbceabe1519b 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 +20241205,4650,4785,4825,4635,127564,595749720,00,0.00,N,5,-135, 20241204,4785,4750,4855,4670,263845,1254612685,00,0.00,N,5,-140, 20241203,4925,4820,5000,4820,157939,778621440,00,0.00,N,2,15, 20241202,4910,5040,5160,4820,225744,1112668690,00,0.00,N,5,-130, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 0f896f5717c2..758278ae2787 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 +20241205,1090,1000,1090,1000,13,13270,00,0.00,N,5,-10, 20241204,1100,1100,1200,1100,14,15600,00,0.00,N,2,2, 20241203,1098,1050,1098,1050,102,107196,00,0.00,N,5,-1, 20241202,1099,1000,1099,1000,11,11099,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 460a96681599..6ff9f62b3f0d 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 +20241205,23650,23850,23950,23300,12555,296178900,00,0.00,N,5,-200, 20241204,23850,23200,24100,23200,35567,840012450,00,0.00,N,2,50, 20241203,23800,23200,23800,23000,29652,697169200,00,0.00,N,2,400, 20241202,23400,23800,23800,22950,32769,762785300,00,0.00,N,5,-200, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index d30af70921cb..7b380ddabb9c 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 +20241205,3100,3100,3395,3000,314,955605,00,0.00,N,5,-295, 20241204,3395,3395,3395,3395,1,3395,00,0.00,N,2,50, 20241203,3345,3395,3395,3345,2,6740,00,0.00,N,5,-30, 20241202,3375,3395,3395,3375,31,104645,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 1eac90fa4602..2f32a922120b 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 +20241205,3280,3345,3385,3260,64636,213233650,00,0.00,N,5,-70, 20241204,3350,3330,3415,3325,54001,180375415,00,0.00,N,5,-65, 20241203,3415,3385,3480,3365,33738,114699930,00,0.00,N,2,15, 20241202,3400,3395,3415,3280,60107,200835120,00,0.00,N,3,0, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 890cc6a9ccd7..1cedccd6f460 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 +20241205,87400,86700,88900,85300,86783,7600789200,00,0.00,N,2,300, 20241204,87100,87400,89400,86400,163428,14294599000,00,0.00,N,5,-2900, 20241203,90000,89000,91600,88900,128467,11651713600,00,0.00,N,2,500, 20241202,89500,90300,90800,87400,153834,13752784400,00,0.00,N,2,1500, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 608919b6e27e..84519d8a07f6 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 +20241205,3710,3910,3935,3705,34327,129182580,00,0.00,N,5,-225, 20241204,3935,3870,4000,3870,15859,61863545,00,0.00,N,5,-85, 20241203,4020,4045,4045,3970,13278,53089180,00,0.00,N,5,-25, 20241202,4045,4050,4070,4000,17463,70319200,00,0.00,N,5,-5, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index e4a867a091c9..70a20270d32c 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 +20241205,6080,6430,6450,6070,171728,1071517810,00,0.00,N,5,-280, 20241204,6360,6240,6390,6110,228253,1430651080,00,0.00,N,5,-20, 20241203,6380,6300,6390,6180,246999,1558508830,00,0.00,N,2,100, 20241202,6280,5960,6380,5960,503459,3148052250,00,0.00,N,2,240, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 53d1804c435b..51459a42d0ac 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 +20241205,17030,17490,17560,16830,73487,1251675410,00,0.00,N,5,-400, 20241204,17430,17830,18180,17260,110159,1940726070,00,0.00,N,5,-850, 20241203,18280,16550,18680,16550,267827,4848794250,00,0.00,N,2,1570, 20241202,16710,17140,17260,16660,44124,745067450,00,0.00,N,5,-430, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 28754b560cf5..120c61ee4664 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 +20241205,3215,3070,3220,3020,52624,162829465,00,0.00,N,2,55, 20241204,3160,3280,3320,3150,25540,82596615,00,0.00,N,5,-165, 20241203,3325,3170,3335,3170,14842,48528960,00,0.00,N,2,125, 20241202,3200,3170,3240,3145,39545,125820460,00,0.00,N,5,-45, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index bb5cb8aee451..8f98462799be 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 +20241205,2960,3010,3035,2880,147695,437027785,00,0.00,N,5,-50, 20241204,3010,2960,3045,2910,219754,653752955,00,0.00,N,5,-100, 20241203,3110,3040,3140,3035,135233,418691600,00,0.00,N,2,70, 20241202,3040,3040,3130,2960,149867,451798730,00,0.00,N,2,80, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 530c28c632eb..230438193e39 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 +20241205,521,676,676,511,3744,2089622,00,0.00,N,5,-69, 20241204,590,744,744,590,342,221703,00,0.00,N,5,-60, 20241203,650,619,828,619,49846,33694312,00,0.00,N,5,-78, 20241202,728,656,737,557,22070,13113250,00,0.00,N,2,73, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 96e50cbc0b1b..027124d675b2 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 +20241205,3065,3030,3160,3030,6647,20235130,00,0.00,N,2,5, 20241204,3060,3125,3250,2990,17473,53525755,00,0.00,N,5,-110, 20241203,3170,3060,3195,3030,17366,53691280,00,0.00,N,2,110, 20241202,3060,3035,3190,3000,40076,121559525,00,0.00,N,5,-20, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 8ac9161486a9..b2927d09c3e9 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 +20241205,3505,3545,3575,3505,15563,54947710,00,0.00,N,5,-60, 20241204,3565,3555,3640,3545,14948,53447885,00,0.00,N,5,-115, 20241203,3680,3630,3715,3630,12055,44330865,00,0.00,N,3,0, 20241202,3680,3665,3735,3650,9595,35139550,00,0.00,N,5,-15, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index e2989f05e765..c2c97fd6c607 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 +20241205,299,289,313,250,189617,51528287,00,0.00,N,2,15, 20241204,284,298,298,271,69927,19551941,00,0.00,N,5,-15, 20241203,299,304,304,270,259034,73736221,00,0.00,N,5,-5, 20241202,304,327,327,296,153576,46266244,00,0.00,N,5,-16, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 87303f986f7f..d70c5a88ac57 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 +20241205,2335,2340,2395,2230,920420,2140665475,00,0.00,N,2,55, 20241204,2280,2345,2395,2215,639564,1458601540,00,0.00,N,5,-170, 20241203,2450,2460,2535,2330,1122172,2693581815,00,0.00,N,5,-60, 20241202,2510,2625,2665,2405,1394998,3487952160,00,0.00,N,5,-190, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 7fdc4a8fcff5..c13aa4d9c8ae 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 +20241205,12000,12300,12350,11850,14655,176618090,00,0.00,N,5,-300, 20241204,12300,12340,12370,12050,5147,62764860,00,0.00,N,5,-70, 20241203,12370,12280,12500,12250,7947,98017720,00,0.00,N,2,30, 20241202,12340,12430,12580,12200,7208,88894450,00,0.00,N,5,-10, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 2afa1c3155db..ef376b0d232c 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 +20241205,7280,7430,7570,7120,45781,335932220,00,0.00,N,5,-260, 20241204,7540,7230,7540,7200,44664,327521250,00,0.00,N,5,-30, 20241203,7570,7750,7940,7410,58899,446370650,00,0.00,N,5,-180, 20241202,7750,7650,7900,7650,47102,365688990,00,0.00,N,2,100, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 1b1a7840cb9d..2a3ee62aeb96 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 +20241205,4720,4795,4850,4650,14803,70530130,00,0.00,N,5,-75, 20241204,4795,4900,5010,4650,50642,243715535,00,0.00,N,5,-265, 20241203,5060,4900,5100,4900,28916,145608540,00,0.00,N,2,65, 20241202,4995,4980,5040,4930,23226,115343940,00,0.00,N,2,55, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index fc3527bd98e7..516697a85ee8 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 +20241205,21800,22000,22500,21750,203934,4476943350,00,0.00,N,5,-350, 20241204,22150,22100,22800,21800,145096,3237290300,00,0.00,N,5,-400, 20241203,22550,22350,22850,22350,123847,2805951200,00,0.00,N,2,200, 20241202,22350,23050,23300,22100,132168,2971872750,00,0.00,N,5,-500, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index 5dd9cc4f0c80..9c0c5f5be4f5 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 +20241205,2825,2845,2955,2780,200936,572881850,00,0.00,N,2,5, 20241204,2820,2780,2860,2780,85798,241945515,00,0.00,N,5,-75, 20241203,2895,2895,2900,2815,66832,191860655,00,0.00,N,2,15, 20241202,2880,2900,2915,2865,38176,110224720,00,0.00,N,5,-10, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 22d210b30aff..a9f9b71cd925 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 +20241205,43400,42050,45300,41350,975512,42775909300,00,0.00,N,2,1250, 20241204,42150,42450,43300,41650,585095,24821509350,00,0.00,N,5,-1200, 20241203,43350,40600,43500,39900,844246,35857925400,00,0.00,N,2,3250, 20241202,40100,39250,40950,39100,341036,13692507850,00,0.00,N,2,1300, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 58712b08773c..68b433e379e4 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 +20241205,9110,9110,9370,8980,234980,2172118540,00,0.00,N,5,-10, 20241204,9120,8520,9250,8520,473893,4266124210,00,0.00,N,2,270, 20241203,8850,8510,8900,8510,180189,1582152810,00,0.00,N,2,350, 20241202,8500,8580,8660,8360,182754,1547854790,00,0.00,N,5,-80, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 31cafd4759c4..27e63aed179a 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 +20241205,2875,3025,3025,2875,118583,347145605,00,0.00,N,5,-100, 20241204,2975,3000,3050,2915,199111,590592100,00,0.00,N,5,-115, 20241203,3090,2985,3130,2985,124088,377937830,00,0.00,N,2,70, 20241202,3020,3105,3165,2990,137368,419238045,00,0.00,N,5,-75, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 4030325dd3ba..9f7e5128da76 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 +20241205,49750,53200,53200,49650,132212,6656207250,00,0.00,N,5,-2750, 20241204,52500,53100,54800,51200,107402,5639690800,00,0.00,N,5,-1600, 20241203,54100,48700,54500,48700,173787,9138482700,00,0.00,N,2,5200, 20241202,48900,50200,51000,48900,100218,4954856250,00,0.00,N,5,-1400, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index b8537df8b10c..2e5a2e6022a0 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 +20241205,7440,7600,7610,7400,12174,90907210,00,0.00,N,5,-210, 20241204,7650,7710,8000,7480,6630,50447930,00,0.00,N,5,-80, 20241203,7730,7660,7780,7610,2734,21014780,00,0.00,N,3,0, 20241202,7730,7650,7840,7550,5389,41370980,00,0.00,N,2,30, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 9d50931ba188..a92467759615 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 +20241205,4670,4620,4760,4605,19179,89691600,00,0.00,N,2,50, 20241204,4620,4520,4655,4520,40464,185810680,00,0.00,N,5,-120, 20241203,4740,4525,4740,4525,20750,96356935,00,0.00,N,2,130, 20241202,4610,4730,4840,4570,29550,137010315,00,0.00,N,5,-175, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 757fb56a8a96..c22bd75d4b3c 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 +20241205,607,640,640,602,154173,94151266,00,0.00,N,5,-33, 20241204,640,608,640,590,254025,156886857,00,0.00,N,2,4, 20241203,636,640,650,631,148930,95074358,00,0.00,N,5,-7, 20241202,643,666,685,635,140643,91014871,00,0.00,N,5,-21, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 57a9a26b6302..f74b5270c11c 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 +20241205,8230,8550,8550,8230,52126,436060330,00,0.00,N,5,-260, 20241204,8490,7600,8500,7530,177898,1456589120,00,0.00,N,2,590, 20241203,7900,8200,8200,7810,43056,340398640,00,0.00,N,5,-260, 20241202,8160,8040,8440,7980,96401,794641930,00,0.00,N,2,200, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index fece6e222f61..37849033dd1d 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 +20241205,1494,1485,1516,1451,134646,198792683,00,0.00,N,2,9, 20241204,1485,1513,1539,1470,235402,350084506,00,0.00,N,5,-57, 20241203,1542,1568,1585,1524,231627,357773430,00,0.00,N,5,-3, 20241202,1545,1535,1563,1527,86564,133025703,00,0.00,N,5,-12, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index bb66660db3c1..aec34a6043ed 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 +20241205,23850,24150,24200,23850,15180,364370600,00,0.00,N,5,-300, 20241204,24150,24300,24750,24000,22868,554240250,00,0.00,N,5,-750, 20241203,24900,24150,24950,24150,12704,313805400,00,0.00,N,2,550, 20241202,24350,24600,24600,24300,7316,178337450,00,0.00,N,5,-50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 2e2ebd48077e..7140f5881ddd 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 +20241205,5210,5370,5470,5110,125515,656694320,00,0.00,N,5,-160, 20241204,5370,5380,5420,5110,100929,538444050,00,0.00,N,5,-140, 20241203,5510,5450,5590,5450,58357,322477080,00,0.00,N,5,-10, 20241202,5520,5550,5640,5460,71512,394737610,00,0.00,N,3,0, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index bf48bd92f2d7..fa3b120aee78 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 +20241205,7440,7380,7580,7380,33,245620,00,0.00,N,5,-110, 20241204,7550,7230,8000,7230,462,3575470,00,0.00,N,5,-210, 20241203,7760,7310,8000,7310,259,2004920,00,0.00,N,2,340, 20241202,7420,7220,7600,7220,97,722690,00,0.00,N,2,50, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 8eb36bd81945..d0b85eb56264 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 +20241205,6420,6560,6700,6420,34531,224700810,00,0.00,N,5,-140, 20241204,6560,6330,6740,6330,87388,569979120,00,0.00,N,5,-150, 20241203,6710,6410,6850,6410,83669,559980910,00,0.00,N,2,300, 20241202,6410,6550,6590,6070,56600,358076580,00,0.00,N,2,250, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index dfe46525631d..d704147deb02 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 +20241205,1800,1642,1800,1620,695,1171567,00,0.00,N,2,41, 20241204,1759,1800,1998,1700,21951,37341542,00,0.00,N,5,-240, 20241203,1999,1999,1999,1999,1,1999,00,0.00,N,2,14, 20241202,1985,1800,1985,1701,521,889895,00,0.00,N,5,-14, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 679fc5025698..c3ef8022ce27 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 +20241205,4555,4660,4680,4555,43265,199867245,00,0.00,N,5,-170, 20241204,4725,4740,4780,4620,48474,227308080,00,0.00,N,5,-85, 20241203,4810,4585,4840,4580,87336,414633470,00,0.00,N,2,160, 20241202,4650,4705,4760,4600,53674,251148115,00,0.00,N,5,-110, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index d1292d00ee84..602ef6138829 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 +20241205,1400,1300,1400,1300,11,14400,00,0.00,N,2,100, 20241204,1300,1400,1400,1300,21,28400,00,0.00,N,3,0, 20241203,1300,1400,1400,1200,162,194850,00,0.00,N,5,-100, 20241202,1400,1600,1600,1301,263,343800,00,0.00,N,5,-130, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 8bac557dfe06..a7d7737a5122 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,415,415,415,415,0,0,00,0.00,Y,3,0, +20241205,415,415,415,415,0,0,00,0.00,Y,3,0, +20241204,415,415,415,415,0,0,00,0.00,Y,0,0, 20241203,415,415,415,415,0,0,00,0.00,Y,0,0, 20241202,415,415,415,415,0,0,00,0.00,Y,0,0, 20241129,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 6a6d9ab9b784..98e4e1bf35de 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 +20241205,1897,1899,1914,1836,90082,168780914,00,0.00,N,5,-18, 20241204,1915,1916,1997,1845,186878,352573629,00,0.00,N,5,-83, 20241203,1998,2030,2030,1985,87022,174078330,00,0.00,N,3,0, 20241202,1998,2020,2090,1910,108429,217955447,00,0.00,N,5,-22, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 5266751996e4..8986a93403f6 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 +20241205,915,906,1057,887,4897867,4907520565,00,0.00,N,2,10, 20241204,905,853,910,848,126207,110877551,00,0.00,N,2,48, 20241203,857,853,858,850,94622,80813550,00,0.00,N,2,1, 20241202,856,892,892,856,87750,76147534,00,0.00,N,5,-36, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 4023da1c14bd..a89a7f0d4b38 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 +20241205,5400,5660,5700,5350,43736,238981530,00,0.00,N,5,-240, 20241204,5640,5580,5770,5550,32620,183374390,00,0.00,N,5,-160, 20241203,5800,5680,5850,5680,18130,104213440,00,0.00,N,2,120, 20241202,5680,5820,5990,5650,22338,128167990,00,0.00,N,5,-130, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index b5fc1a559b6e..bef8bdcb24bd 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 +20241205,4550,4575,4620,4490,1872,8491860,00,0.00,N,5,-70, 20241204,4620,4675,4745,4340,8566,38415550,00,0.00,N,5,-50, 20241203,4670,4600,4680,4560,4370,20157920,00,0.00,N,2,55, 20241202,4615,4650,4675,4570,10788,49876600,00,0.00,N,2,30, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 256cd72c851f..d366a5577718 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 +20241205,8540,8420,8560,8250,6255,52490850,00,0.00,N,2,90, 20241204,8450,8550,8780,8030,18225,153773140,00,0.00,N,5,-120, 20241203,8570,8650,8650,8500,5843,50074720,00,0.00,N,5,-30, 20241202,8600,8620,8800,8290,20634,176916300,00,0.00,N,2,230, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 2c63b4789375..94610af6e323 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 +20241205,128900,135000,135900,128800,368463,48569024700,00,0.00,N,5,-5200, 20241204,134100,134000,137500,131200,590011,78926258600,00,0.00,N,5,-3900, 20241203,138000,137700,139800,135000,400960,55169201800,00,0.00,N,2,500, 20241202,137500,137300,142100,135600,490295,68001848400,00,0.00,N,2,2300, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 4af7a6361e60..7ce759e25015 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 +20241205,6530,6600,6700,6460,13152,86286010,00,0.00,N,5,-170, 20241204,6700,6450,7420,6450,120219,829635250,00,0.00,N,2,280, 20241203,6420,6340,6500,6310,14289,92826480,00,0.00,N,2,20, 20241202,6400,6410,6800,6380,7929,51117790,00,0.00,N,5,-100, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 7305af62aead..f37805b5ece1 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 +20241205,19830,20200,20200,19730,101128,2014328890,00,0.00,N,2,20, 20241204,19810,19640,20100,19600,228415,4544040830,00,0.00,N,5,-290, 20241203,20100,20600,20750,19780,200055,4025211340,00,0.00,N,5,-350, 20241202,20450,20300,20650,20100,146534,2987469550,00,0.00,N,2,150, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index aaeb214877e4..bf6c54d03388 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 +20241205,25100,26250,26250,25050,16708,423275600,00,0.00,N,5,-900, 20241204,26000,26000,26450,25650,15625,405676550,00,0.00,N,5,-250, 20241203,26250,25300,26300,25300,7101,183695750,00,0.00,N,2,950, 20241202,25300,25700,25850,25200,11906,302822650,00,0.00,N,5,-400, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 205b06c3c521..75a9496a04be 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 +20241205,11660,11260,11660,11160,65210,743610550,00,0.00,N,2,440, 20241204,11220,11530,11710,11180,183686,2089493180,00,0.00,N,5,-660, 20241203,11880,11830,11960,11800,43989,521751090,00,0.00,N,2,50, 20241202,11830,12000,12130,11830,95843,1144177870,00,0.00,N,5,-170, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index f157d6f6544f..fccbb69dd45e 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 +20241205,9260,9700,9800,8990,105180,973486450,00,0.00,N,5,-360, 20241204,9620,9320,10040,8980,220441,2125596750,00,0.00,N,2,260, 20241203,9360,9020,9370,9020,39710,363294120,00,0.00,N,2,300, 20241202,9060,9150,9200,9020,29418,266894400,00,0.00,N,5,-90, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index ae03679630ea..a5f2cab5b233 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, -20241203,5600,5600,5600,5210,267,1431180,00,0.00,Y,2,50, +20241205,5060,5310,5600,4855,540,2774755,00,0.00,N,5,-540, +20241204,5600,5600,5600,5600,0,0,00,0.00,N,3,0, +20241203,5600,5600,5600,5210,267,1431180,00,0.00,N,2,50, 20241202,5550,5790,5790,5200,236,1256900,00,0.00,N,5,-250, 20241129,5800,5800,6000,5600,1911,11039420,00,0.00,N,3,0, 20241128,5800,6000,6000,5600,30,172390,00,0.00,N,5,-190, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 3c3ad3355842..918bc2eb16aa 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 +20241205,2815,2930,2935,2795,666235,1889953090,00,0.00,N,5,-115, 20241204,2930,2915,3010,2905,812095,2387327605,00,0.00,N,5,-105, 20241203,3035,3100,3135,3020,699820,2135031270,00,0.00,N,5,-5, 20241202,3040,3010,3210,2975,2247104,6991273010,00,0.00,N,2,110, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index ed65a0798a44..91ff094d2cd1 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 +20241205,398,398,407,395,66282,26473626,00,0.00,N,3,0, 20241204,398,404,438,387,144414,58927980,00,0.00,N,5,-20, 20241203,418,416,430,415,74942,31537379,00,0.00,N,5,-2, 20241202,420,430,434,415,66546,28359989,00,0.00,N,5,-10, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 088805f6d663..9834f1044ee6 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 +20241205,13900,14140,14420,13800,39841,562798720,00,0.00,N,5,-210, 20241204,14110,14010,14370,13700,74767,1046313910,00,0.00,N,5,-120, 20241203,14230,13930,15320,13930,297895,4359484720,00,0.00,N,2,300, 20241202,13930,13680,14900,13680,160845,2284130180,00,0.00,N,2,270, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 9c07f0761f14..e23dfcc50228 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 +20241205,55200,56500,56800,53700,102921,5642066200,00,0.00,N,5,-1400, 20241204,56600,56000,57500,55700,89260,5069709100,00,0.00,N,5,-600, 20241203,57200,57000,57700,55200,102584,5839850000,00,0.00,N,2,800, 20241202,56400,53800,57700,53600,253662,14281995400,00,0.00,N,2,3400, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index bc63a25febf2..6b17b87ed76e 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 +20241205,8000,7400,8180,7400,451,3425530,00,0.00,N,2,600, 20241204,7400,7000,7400,7000,5,35400,00,0.00,N,2,10, 20241203,7390,7400,7400,7210,109,804620,00,0.00,N,2,20, 20241202,7370,7200,7370,7030,312,2280310,00,0.00,N,5,-20, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index fd262f588b13..fb963d6adecc 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 +20241205,10480,10600,10700,10300,25825,270499570,00,0.00,N,3,0, 20241204,10480,10650,10740,10280,54665,574795560,00,0.00,N,5,-430, 20241203,10910,10740,11000,10490,45430,490167900,00,0.00,N,2,80, 20241202,10830,10800,11100,10720,38594,421235780,00,0.00,N,2,30, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 9c99e99632e1..05034b8d39bf 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 +20241205,3845,3925,3960,3845,23251,90445945,00,0.00,N,5,-80, 20241204,3925,4000,4090,3920,24189,95757440,00,0.00,N,5,-165, 20241203,4090,3945,4140,3870,38229,152830445,00,0.00,N,2,105, 20241202,3985,4135,4135,3980,25592,102581610,00,0.00,N,5,-115, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 2a96bbea33c8..25638d3ff1cc 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 +20241205,38200,38700,39450,37600,65832,2531032700,00,0.00,N,3,0, 20241204,38200,37500,38600,37000,86523,3294956750,00,0.00,N,2,200, 20241203,38000,36050,38550,35900,122109,4596337850,00,0.00,N,2,2650, 20241202,35350,34300,36250,33200,82808,2898146200,00,0.00,N,2,1400, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index d820065f97b2..55ed81ec681f 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 +20241205,822,856,857,808,210491,174351241,00,0.00,N,5,-34, 20241204,856,854,867,849,126327,108075844,00,0.00,N,5,-16, 20241203,872,852,879,852,203057,175635960,00,0.00,N,2,20, 20241202,852,866,876,852,182871,157807867,00,0.00,N,5,-21, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index b00a87422f34..fd63ba9e6004 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 +20241205,3910,3830,3990,3805,189724,742797255,00,0.00,N,2,80, 20241204,3830,3800,3890,3775,259770,990150025,00,0.00,N,5,-75, 20241203,3905,3800,3955,3800,156979,611819690,00,0.00,N,2,40, 20241202,3865,4050,4085,3860,262978,1035917395,00,0.00,N,5,-145, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 0f642478f4a6..939e4a6cb3cb 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 +20241205,46300,46700,47450,46000,99766,4643237150,00,0.00,N,5,-800, 20241204,47100,46800,48350,46700,140097,6640062500,00,0.00,N,5,-1400, 20241203,48500,49000,49200,48100,69606,3392176900,00,0.00,N,5,-400, 20241202,48900,49500,50400,48750,196683,9765299100,00,0.00,N,5,-250, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index bfae40a9e9d0..98ed7c8ff2bf 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 +20241205,9580,9410,9840,9390,589585,5700959160,00,0.00,N,2,180, 20241204,9400,9300,9600,9280,450862,4234958250,00,0.00,N,5,-270, 20241203,9670,9840,10140,9610,518773,5081888340,00,0.00,N,5,-230, 20241202,9900,9950,10240,9720,344469,3422130670,00,0.00,N,2,10, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 7c336dacf10b..1e508c025812 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 +20241205,1199,1199,1199,1199,1,1199,00,0.00,N,2,80, 20241204,1119,1190,1190,986,801,890023,00,0.00,N,5,-31, 20241203,1150,1220,1220,1150,1258,1492375,00,0.00,N,2,1, 20241202,1149,1220,1220,1038,101,107339,00,0.00,N,5,-72, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 825c64666e9a..0c1eb93fa4b9 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 +20241205,5200,5280,5310,5170,52034,271952000,00,0.00,N,5,-90, 20241204,5290,5380,5470,5250,129575,689097060,00,0.00,N,5,-260, 20241203,5550,5420,5590,5420,59899,330659030,00,0.00,N,2,130, 20241202,5420,5630,5750,5400,77688,430408380,00,0.00,N,5,-100, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 8966bc027d88..e071f6948a50 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 +20241205,1300,1332,1333,1280,190724,247112926,00,0.00,N,5,-32, 20241204,1332,1380,1380,1310,153304,205229435,00,0.00,N,5,-60, 20241203,1392,1384,1445,1384,126693,176834447,00,0.00,N,2,8, 20241202,1384,1418,1430,1361,141432,196250687,00,0.00,N,5,-34, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index c6166cb28228..65f93034fd7b 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 +20241205,2000,2100,2100,2000,33,68300,00,0.00,N,3,0, 20241204,2000,2000,2000,1790,52,99580,00,0.00,N,5,-105, 20241203,2105,2300,2300,2105,580,1267300,00,0.00,N,4,-370, 20241202,2475,2300,2475,2130,380,850950,00,0.00,N,5,-20, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 76b2bde927ae..a02eab60af2f 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 +20241205,11210,11100,11820,10890,65998,746739460,00,0.00,N,2,200, 20241204,11010,11100,11350,10920,52468,581635480,00,0.00,N,5,-480, 20241203,11490,11400,11710,11400,39721,457957210,00,0.00,N,2,10, 20241202,11480,11810,12070,11480,46766,543476070,00,0.00,N,5,-320, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 046c9a8c6fea..32d6bf722c7c 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 +20241205,2845,2895,2975,2750,5033937,14358811220,00,0.00,N,5,-65, 20241204,2910,2905,3000,2830,4693517,13650965400,00,0.00,N,5,-115, 20241203,3025,2950,3085,2870,5045000,15021341670,00,0.00,N,2,30, 20241202,2995,3030,3095,2985,3118724,9435775495,00,0.00,N,3,0, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 88ae88def7d9..2139fd7dfb64 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 +20241205,9040,9390,9390,8910,5339,48692920,00,0.00,N,5,-100, 20241204,9140,9100,9300,9000,10819,98199200,00,0.00,N,5,-260, 20241203,9400,9390,9740,9200,4666,43733970,00,0.00,N,2,10, 20241202,9390,9610,9860,9110,12101,113811630,00,0.00,N,5,-480, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 13f1ba58c643..60e982ab1f9c 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 +20241205,6070,6200,6200,6010,6124,37246130,00,0.00,N,5,-90, 20241204,6160,6100,6200,6060,8854,54269540,00,0.00,N,5,-50, 20241203,6210,6170,6240,6130,8016,49550350,00,0.00,N,2,30, 20241202,6180,6350,6350,6150,12662,78557020,00,0.00,N,5,-170, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index badd16873993..62a0fecf5ee0 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 +20241205,1137,1140,1149,1115,27542,31007440,00,0.00,N,5,-12, 20241204,1149,1144,1150,1138,8213,9392594,00,0.00,N,2,5, 20241203,1144,1147,1160,1139,2005,2305486,00,0.00,N,5,-15, 20241202,1159,1171,1179,1123,39764,45445386,00,0.00,N,5,-11, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 86886c70f86e..59678318f331 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 +20241205,3920,4055,4070,3920,528416,2114732290,00,0.00,N,5,-110, 20241204,4030,4000,4105,3955,513615,2066652265,00,0.00,N,5,-130, 20241203,4160,4010,4175,4010,369424,1520814050,00,0.00,N,2,140, 20241202,4020,4025,4160,4010,555281,2255753735,00,0.00,N,3,0, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 66ca902a7b3a..1606b31aa19b 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 +20241205,4725,4760,4800,4640,51250,240268095,00,0.00,N,5,-35, 20241204,4760,4830,4885,4600,38988,185271600,00,0.00,N,5,-125, 20241203,4885,5040,5040,4830,54562,267342750,00,0.00,N,5,-145, 20241202,5030,5120,5160,4900,32279,161850780,00,0.00,N,5,-130, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 7de906a0484e..1404f8aa0f6f 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 +20241205,4000,4250,4250,3950,90232,363980320,00,0.00,N,5,-295, 20241204,4295,4180,4375,4140,80295,341876250,00,0.00,N,5,-20, 20241203,4315,4300,4395,4030,126871,537586445,00,0.00,N,2,25, 20241202,4290,3945,5060,3900,1095673,5100846475,00,0.00,N,2,395, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 8554b8c6a65f..06eb8fcb47d7 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 +20241205,26250,27350,27600,26150,1329688,35713710600,00,0.00,N,5,-750, 20241204,27000,27500,28150,26550,1596097,43455953300,00,0.00,N,5,-1200, 20241203,28200,25100,28600,25050,4129221,114631833450,00,0.00,N,2,3100, 20241202,25100,25050,25800,24650,744871,18696709950,00,0.00,N,2,600, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index cdb00899dc64..64edd8d5a36f 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 +20241205,4800,4800,4800,4800,33,158400,00,0.00,N,3,0, 20241204,4800,4800,4800,4700,49,230500,00,0.00,N,3,0, 20241203,4800,4745,4800,4745,699,3316810,00,0.00,N,2,15, 20241202,4785,4895,4895,4550,1017,4667770,00,0.00,N,5,-30, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 4fc861bd4f28..3789ece4cd0f 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 +20241205,270,252,273,203,3518,827921,00,0.00,N,2,32, 20241204,238,308,308,238,86,21578,00,0.00,N,5,-30, 20241203,268,331,331,268,88,25232,00,0.00,N,5,-20, 20241202,288,288,288,288,212,61056,00,0.00,N,1,37, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index b48b9647adaf..667555f6df02 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 +20241205,935,964,964,808,12,10888,00,0.00,N,2,56, 20241204,879,879,879,802,4369,3593106,00,0.00,N,5,-6, 20241203,885,998,998,840,5368,4570630,00,0.00,N,5,-60, 20241202,945,989,989,850,3699,3251639,00,0.00,N,5,-3, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 1603f82db7ae..40474de907b9 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 +20241205,1151,1157,1158,1138,6741,7763915,00,0.00,N,5,-6, 20241204,1157,1189,1196,1157,29185,34378075,00,0.00,N,5,-32, 20241203,1189,1162,1217,1156,76327,89686450,00,0.00,N,5,-30, 20241202,1219,1233,1234,1214,12932,15858137,00,0.00,N,5,-14, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index fcc69692730d..acf7f6c06324 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 +20241205,935,943,958,921,166590,156048016,00,0.00,N,5,-8, 20241204,943,968,1000,911,1056027,1014539658,00,0.00,N,2,35, 20241203,908,897,911,895,56515,50875009,00,0.00,N,2,8, 20241202,900,902,907,895,38942,34988844,00,0.00,N,5,-5, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 524fae83483f..a6d0b92eabbd 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,412,412,412,412,0,0,00,0.00,Y,3,0, +20241205,412,412,412,412,0,0,00,0.00,Y,3,0, +20241204,412,412,412,412,0,0,00,0.00,Y,0,0, 20241203,412,412,412,412,0,0,00,0.00,Y,0,0, 20241202,412,412,412,412,0,0,00,0.00,Y,0,0, 20241129,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 080cb344533d..0f349aa375d9 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 +20241205,8200,8370,8620,8110,78095,649934490,00,0.00,N,5,-430, 20241204,8630,8000,8660,7930,140684,1182029770,00,0.00,N,2,320, 20241203,8310,7740,8860,7740,405489,3410373250,00,0.00,N,2,640, 20241202,7670,7250,8340,7110,326773,2534218400,00,0.00,N,2,450, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 4b5359360067..87448bed64e8 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 +20241205,316500,324000,324500,315500,95739,30519120500,00,0.00,N,5,-10500, 20241204,327000,323000,332000,321000,112478,36688996500,00,0.00,N,5,-1500, 20241203,328500,326000,334000,314500,150935,49484411000,00,0.00,N,2,1000, 20241202,327500,316500,330500,314000,137586,44731289000,00,0.00,N,2,15500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 7e1a3b83885c..cdd19d62ca57 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 +20241205,3420,3475,3545,3420,36220,125788460,00,0.00,N,5,-50, 20241204,3470,3365,3545,3250,113634,380842780,00,0.00,N,2,50, 20241203,3420,3440,3480,3395,38820,132783470,00,0.00,N,2,30, 20241202,3390,3415,3475,3375,14450,49200005,00,0.00,N,5,-55, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 3388816a79b4..dbeed33a7f44 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 +20241205,13910,14380,14380,13730,6124,85055520,00,0.00,N,5,-480, 20241204,14390,14720,14730,14000,3637,52040240,00,0.00,N,5,-340, 20241203,14730,14900,15000,14450,4802,71460290,00,0.00,N,5,-170, 20241202,14900,15900,16000,14000,20242,300889270,00,0.00,N,5,-1050, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 13e37b19491d..590e8f5682a2 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 +20241205,5430,5600,5660,5140,54312,288436180,00,0.00,N,5,-130, 20241204,5560,5440,5710,5180,106181,576119620,00,0.00,N,5,-80, 20241203,5640,5410,5700,5240,135362,739523470,00,0.00,N,2,160, 20241202,5480,6190,6210,4900,940259,5192066680,00,0.00,N,5,-730, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 2dbd38dda74c..ac8ac244dd87 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 +20241205,39600,36050,41800,34950,293918,11527865850,00,0.00,N,2,3200, 20241204,36400,35550,40350,33600,621830,23367132350,00,0.00,N,2,4400, 20241203,32000,31400,32200,30800,57332,1922955250,00,0.00,N,2,1150, 20241202,30850,30000,31150,29800,26710,813017250,00,0.00,N,2,700, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 982a48c002a5..7e76d1023571 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 +20241205,5990,6100,6140,5910,23457,139998730,00,0.00,N,5,-80, 20241204,6070,6060,6200,5980,27436,165600530,00,0.00,N,5,-90, 20241203,6160,5970,6170,5970,18565,112774100,00,0.00,N,2,140, 20241202,6020,6050,6130,6000,21178,127999820,00,0.00,N,5,-70, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index d3fb5e2805d5..6f16f7a4323d 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 +20241205,3225,3440,3445,3225,143707,474779315,00,0.00,N,5,-210, 20241204,3435,3490,3570,3390,75668,260699075,00,0.00,N,5,-140, 20241203,3575,3515,3620,3515,30795,110037830,00,0.00,N,5,-5, 20241202,3580,3680,3695,3560,49952,179261905,00,0.00,N,5,-80, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 1ab1a8d7e544..8133d22cff7c 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 +20241205,5300,5480,5500,5210,28408,151052220,00,0.00,N,5,-110, 20241204,5410,5500,5520,5130,23988,129571970,00,0.00,N,5,-180, 20241203,5590,5490,5660,5350,35084,194408950,00,0.00,N,2,60, 20241202,5530,5590,5740,5390,24491,134425320,00,0.00,N,5,-60, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 1cbf24150e06..df6e76bb8cbf 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 +20241205,2400,2365,2465,2305,60061,145253330,00,0.00,N,2,20, 20241204,2380,2360,2400,2315,57881,136533895,00,0.00,N,5,-45, 20241203,2425,2385,2500,2370,41242,100421945,00,0.00,N,2,55, 20241202,2370,2375,2425,2345,49633,118217205,00,0.00,N,5,-5, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 03faf69f5f01..3890910170bc 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 +20241205,2970,3005,3070,2910,106149,315726035,00,0.00,N,5,-35, 20241204,3005,3065,3070,2975,98295,296411470,00,0.00,N,5,-60, 20241203,3065,3025,3105,2995,66757,203022995,00,0.00,N,2,50, 20241202,3015,3125,3125,3000,164073,498407460,00,0.00,N,5,-90, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 25b8fed35aee..31c8e4d84443 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 +20241205,1893,1990,1990,1850,114435,217679585,00,0.00,N,5,-19, 20241204,1912,1989,2040,1912,181758,356048008,00,0.00,N,5,-103, 20241203,2015,1996,2090,1995,73831,149174483,00,0.00,N,2,22, 20241202,1993,2040,2040,1952,92813,184391857,00,0.00,N,5,-47, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index d79791ca646c..727e769f211f 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 +20241205,4920,4960,5090,4900,48745,241458035,00,0.00,N,5,-90, 20241204,5010,5000,5160,4940,88060,441768440,00,0.00,N,5,-150, 20241203,5160,5040,5200,5040,24181,123982630,00,0.00,N,2,70, 20241202,5090,5230,5260,5080,27746,142545300,00,0.00,N,5,-140, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index b2cdb63a6ca4..4a68ac0deb2b 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 +20241205,5690,5930,5970,5610,14871,85539440,00,0.00,N,5,-280, 20241204,5970,5970,5970,5850,3154,18658070,00,0.00,N,5,-70, 20241203,6040,6040,6160,5800,8326,50209640,00,0.00,N,5,-120, 20241202,6160,6330,6330,6130,5055,31466210,00,0.00,N,5,-230, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 4c1e706be130..1848b564763c 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 +20241205,2305,2390,2400,2305,28150,65793765,00,0.00,N,5,-65, 20241204,2370,2480,2545,2365,47092,114142355,00,0.00,N,5,-140, 20241203,2510,2435,2520,2400,18259,45412695,00,0.00,N,2,50, 20241202,2460,2505,2550,2450,24894,62440685,00,0.00,N,5,-40, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index cfd6a5c64d1e..d5d6c29b76e7 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 +20241205,18400,19160,19330,18400,36277,678923110,00,0.00,N,5,-740, 20241204,19140,18350,19290,18350,29005,549864200,00,0.00,N,2,40, 20241203,19100,19220,19660,19100,22545,433718880,00,0.00,N,5,-310, 20241202,19410,20150,20200,19410,27005,529306860,00,0.00,N,5,-580, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 31b226b0ed70..8cadab8f0155 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 +20241205,36400,38100,38350,36300,518368,19074824000,00,0.00,N,5,-2000, 20241204,38400,38050,38850,37500,263298,10087932250,00,0.00,N,5,-600, 20241203,39000,39150,39450,38300,200710,7811960200,00,0.00,N,2,150, 20241202,38850,40100,40400,38750,271329,10720344150,00,0.00,N,5,-800, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index ac633c61eabf..ed2af7daf225 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 +20241205,1877,1890,1890,1862,6122,11478686,00,0.00,N,5,-3, 20241204,1880,1897,1898,1855,12791,23993353,00,0.00,N,5,-18, 20241203,1898,1908,1917,1875,15090,28577487,00,0.00,N,5,-10, 20241202,1908,1913,1931,1908,21317,40809566,00,0.00,N,5,-23, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 34b052fd6c84..b4484271b50d 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 +20241205,4405,4625,4670,4380,136074,605788490,00,0.00,N,5,-210, 20241204,4615,4660,4745,4505,202907,933433785,00,0.00,N,5,-170, 20241203,4785,4750,4855,4740,110016,525469850,00,0.00,N,2,30, 20241202,4755,4905,4985,4725,166503,801080660,00,0.00,N,5,-150, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 1ea9a69ded78..5de95da57107 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 +20241205,2745,2765,2940,2745,91437,254849970,00,0.00,N,5,-90, 20241204,2835,2725,2900,2655,79247,223060780,00,0.00,N,5,-15, 20241203,2850,2910,2960,2850,66695,192460645,00,0.00,N,5,-70, 20241202,2920,2905,2945,2840,58429,169262680,00,0.00,N,5,-10, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 0dd1ff364d71..9830ea4741b8 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 +20241205,9860,10010,10070,9750,11050,109269650,00,0.00,N,5,-120, 20241204,9980,9850,10120,9800,17200,170926380,00,0.00,N,5,-140, 20241203,10120,10070,10120,9900,18351,184196890,00,0.00,N,2,20, 20241202,10100,10190,10270,9840,9079,91590180,00,0.00,N,5,-90, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 4090ffc353f7..b3453beb4906 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 +20241205,955,955,965,953,23102,22096201,00,0.00,N,2,2, 20241204,953,970,972,932,28727,27478664,00,0.00,N,5,-23, 20241203,976,971,977,963,13052,12706007,00,0.00,N,2,5, 20241202,971,991,999,928,38784,37639169,00,0.00,N,5,-21, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 3adfdfd765fc..c22b8f6fd601 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 +20241205,7800,7920,8000,7640,25761,200533790,00,0.00,N,5,-200, 20241204,8000,8060,8080,7860,28356,226373830,00,0.00,N,5,-220, 20241203,8220,8200,8270,7920,34527,279736750,00,0.00,N,2,50, 20241202,8170,8160,8390,7930,17127,136987800,00,0.00,N,3,0, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 2db64c3c9f38..7e084d250451 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 +20241205,9240,9590,9590,9100,8930,82056930,00,0.00,N,2,10, 20241204,9230,9410,9470,9050,24013,221739240,00,0.00,N,5,-210, 20241203,9440,9400,9730,9330,11317,106394920,00,0.00,N,2,40, 20241202,9400,9890,9940,9400,69677,666938630,00,0.00,N,5,-480, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index b00907db9388..4809e92b9876 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 +20241205,4170,4200,4250,4055,277200,1158163110,00,0.00,N,3,0, 20241204,4170,4295,4395,4165,423197,1794778620,00,0.00,N,5,-310, 20241203,4480,4380,4490,4370,249458,1107582355,00,0.00,N,2,100, 20241202,4380,4670,4775,4300,414167,1851817575,00,0.00,N,5,-275, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 1c6314096251..9ad5fb9907d1 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 +20241205,7960,7980,8030,7920,16731,133183930,00,0.00,N,5,-30, 20241204,7990,7950,8100,7940,35037,279766550,00,0.00,N,5,-80, 20241203,8070,7920,8090,7920,19724,158423300,00,0.00,N,2,150, 20241202,7920,8030,8050,7920,24300,193641900,00,0.00,N,5,-110, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 2a7332993eb9..9c522578627e 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 +20241205,15770,15520,16040,15440,83961,1327372900,00,0.00,N,2,250, 20241204,15520,15520,15840,15370,113066,1754650860,00,0.00,N,5,-380, 20241203,15900,15410,15940,15400,87116,1378160040,00,0.00,N,2,450, 20241202,15450,15750,15830,15420,84320,1312243070,00,0.00,N,5,-230, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 672ea07586cf..e9e734de3988 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 +20241205,6710,7060,7120,6710,12809,88948090,00,0.00,N,5,-350, 20241204,7060,7170,7300,7000,17779,126672410,00,0.00,N,5,-260, 20241203,7320,7250,7340,7190,6271,45719750,00,0.00,N,2,20, 20241202,7300,7460,7480,7170,13679,100078560,00,0.00,N,5,-170, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index c2346c6b1d6c..362ab4f9bb26 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 +20241205,4760,4810,5050,4760,74035,363891995,00,0.00,N,5,-60, 20241204,4820,4800,4960,4780,44644,218547500,00,0.00,N,5,-90, 20241203,4910,4790,4960,4750,11932,58668570,00,0.00,N,2,120, 20241202,4790,4775,4845,4730,24475,117358165,00,0.00,N,5,-40, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index e0d92f29a858..ca394b44aa3b 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 +20241205,648,649,649,648,61,39529,00,0.00,N,5,-2, 20241204,650,700,700,650,12,7950,00,0.00,N,2,6, 20241203,644,645,645,551,23,13884,00,0.00,N,5,-4, 20241202,648,600,648,600,11,6648,00,0.00,N,2,58, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 37c88990a709..77af81886b03 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,536,536,536,536,0,0,00,0.00,Y,3,0, -20241203,536,700,700,536,643,344812,00,0.00,Y,5,-94, +20241205,456,536,615,456,8576,3930255,00,0.00,N,4,-80, +20241204,536,536,536,536,0,0,00,0.00,N,3,0, +20241203,536,700,700,536,643,344812,00,0.00,N,5,-94, 20241202,630,625,699,625,100,68277,00,0.00,N,5,-105, 20241129,735,743,743,552,907,501953,00,0.00,N,2,86, 20241128,649,649,649,649,2,1298,00,0.00,N,2,80, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 2579e8a5c9f3..4c70cc9a9be3 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 +20241205,235,180,239,180,1271,295804,00,0.00,N,2,26, 20241204,209,258,258,204,2342,484089,00,0.00,N,5,-16, 20241203,225,185,247,185,1015,238938,00,0.00,N,2,9, 20241202,216,243,243,186,938,220373,00,0.00,N,2,3, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 7005a3067df9..866ec0d4b92c 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 +20241205,600,595,697,595,25,14992,00,0.00,N,5,-99, 20241204,699,700,700,617,247,160497,00,0.00,N,5,-26, 20241203,725,797,797,679,25,17317,00,0.00,N,5,-73, 20241202,798,799,799,680,9,6357,00,0.00,N,5,-2, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 318c7b3277e4..c73040fdcf96 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 +20241205,2430,2200,2430,2200,3882,9079905,00,0.00,N,2,25, 20241204,2405,2435,2435,2200,1748,3860615,00,0.00,N,5,-35, 20241203,2440,2440,2440,2440,3,7320,00,0.00,N,2,235, 20241202,2205,2800,2800,2205,9683,21545630,00,0.00,N,5,-280, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 7090f1cf2d80..f9dac4b68cd5 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 +20241205,78200,78100,79700,77800,88912,6988388000,00,0.00,N,2,200, 20241204,78000,79200,79300,77400,144059,11264157300,00,0.00,N,5,-1700, 20241203,79700,78000,80300,77800,131829,10492264000,00,0.00,N,2,2700, 20241202,77000,78900,78900,76700,89452,6927154100,00,0.00,N,5,-800, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index c8c6a129fb28..da39c715ea3d 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 +20241205,368500,362500,374000,357500,277127,101867670500,00,0.00,N,2,11000, 20241204,357500,346000,361500,340500,340313,119884372000,00,0.00,N,2,2500, 20241203,355000,339000,355500,338500,258868,90608557000,00,0.00,N,2,20000, 20241202,335000,351500,354000,334000,228017,77383157500,00,0.00,N,5,-14500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 3f46d55a91e2..7691685a3f0f 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 +20241205,58600,60100,60600,58000,194991,11537557000,00,0.00,N,5,-1800, 20241204,60400,61300,63500,59900,278286,17033587700,00,0.00,N,5,-3300, 20241203,63700,61800,64200,61500,131237,8262816900,00,0.00,N,2,2100, 20241202,61600,62500,63000,61500,106084,6588255400,00,0.00,N,5,-100, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 27596af483c5..b63e16d6ed9b 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 +20241205,18270,18440,18440,18260,5967,109139450,00,0.00,N,5,-20, 20241204,18290,18210,18550,18200,6468,118541640,00,0.00,N,5,-160, 20241203,18450,18400,18550,18400,9120,168195050,00,0.00,N,5,-20, 20241202,18470,18490,18620,18350,5114,94164120,00,0.00,N,5,-10, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 18b25e4ca9c9..84dd24fc0de3 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 +20241205,1847,1855,1885,1822,94224,173615099,00,0.00,N,5,-7, 20241204,1854,1876,1924,1830,168390,314452133,00,0.00,N,5,-76, 20241203,1930,1906,1939,1904,46020,88520960,00,0.00,N,2,24, 20241202,1906,2005,2025,1905,201268,390596041,00,0.00,N,5,-87, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b575c6658b79..05524cb46a3f 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 +20241205,4680,4620,4700,4600,16536,76671145,00,0.00,N,2,60, 20241204,4620,4850,4915,4570,47931,227017970,00,0.00,N,2,20, 20241203,4600,4650,4650,4575,11599,54351720,00,0.00,N,5,-25, 20241202,4625,4615,4710,4615,6540,30599105,00,0.00,N,5,-85, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 7ed51a7ba604..6c823ad64bf2 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 +20241205,13170,13850,13950,13140,114449,1530867160,00,0.00,N,5,-540, 20241204,13710,13830,14200,13560,112726,1555210610,00,0.00,N,5,-540, 20241203,14250,14300,14790,14250,190711,2762357600,00,0.00,N,5,-130, 20241202,14380,15860,15860,14300,296072,4423336290,00,0.00,N,5,-1520, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index d5fe21ef79b3..3148eac22ffb 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 +20241205,36150,36500,36700,36000,11288,408799700,00,0.00,N,5,-700, 20241204,36850,36850,37350,36350,9930,366523700,00,0.00,N,5,-550, 20241203,37400,37850,37850,37200,5697,213083850,00,0.00,N,5,-200, 20241202,37600,38100,38100,37250,5059,189435850,00,0.00,N,5,-150, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 3fc29d89a2a3..51143364422f 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 +20241205,142700,143500,143500,142000,1377,196221900,00,0.00,N,2,700, 20241204,142000,138000,143600,138000,1461,206121700,00,0.00,N,2,200, 20241203,141800,140600,142300,140000,951,133973700,00,0.00,N,2,1200, 20241202,140600,142500,142500,137000,313,43485400,00,0.00,N,5,-400, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 709ae5a57708..2f02bae44df2 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241205,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20241204,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241203,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241202,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20241129,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index cb5c4d39ca36..4789f9fb6775 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,889,889,889,889,0,0,00,0.00,Y,3,0, +20241205,889,889,889,889,0,0,00,0.00,Y,3,0, +20241204,889,889,889,889,0,0,00,0.00,Y,0,0, 20241203,889,889,889,889,0,0,00,0.00,Y,0,0, 20241202,889,889,889,889,0,0,00,0.00,Y,0,0, 20241129,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 85e9d5de5cde..c5854af72a39 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 +20241205,16510,16500,17500,16500,89,1471520,00,0.00,N,5,-490, 20241204,17000,17500,17500,16500,439,7494850,00,0.00,N,5,-310, 20241203,17310,17500,17510,17000,328,5660610,00,0.00,N,2,310, 20241202,17000,17500,17990,17000,969,16774590,00,0.00,N,5,-380, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 5d0ba8e07635..366cac62c291 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 +20241205,1888,2025,2060,1655,10073661,18887039011,00,0.00,N,5,-22, 20241204,1910,1926,1993,1855,7020572,13484252291,00,0.00,N,5,-84, 20241203,1994,1765,2085,1765,23386160,45700668801,00,0.00,N,2,269, 20241202,1725,1646,1763,1646,4761079,8084107029,00,0.00,N,2,80, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index c6f2b59ff469..43c851b226c1 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 +20241205,15390,15840,15850,15390,59813,931807180,00,0.00,N,5,-220, 20241204,15610,16200,16430,15500,141853,2241781980,00,0.00,N,5,-1000, 20241203,16610,16350,16710,16260,71372,1176519020,00,0.00,N,2,260, 20241202,16350,17100,17450,16300,111813,1871516770,00,0.00,N,5,-470, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 30fbac53b770..279923956b54 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 +20241205,5620,5700,5730,5560,28832,162330040,00,0.00,N,5,-80, 20241204,5700,5610,5790,5610,35897,204365120,00,0.00,N,5,-140, 20241203,5840,5700,5880,5700,29047,167568260,00,0.00,N,2,30, 20241202,5810,5870,5960,5750,26079,151612410,00,0.00,N,5,-60, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 2b6703afbd38..a95a4aa8a19d 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 +20241205,103800,103600,105600,103100,112372,11741114400,00,0.00,N,5,-100, 20241204,103900,102500,105000,101900,152986,15885138900,00,0.00,N,5,-100, 20241203,104000,105500,105500,102500,156780,16325441600,00,0.00,N,2,500, 20241202,103500,104100,106100,103300,133517,13960380300,00,0.00,N,2,900, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 47c92d8b79e6..ccdb4113f1b4 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 +20241205,1595,1662,1665,1592,98432,158881781,00,0.00,N,5,-67, 20241204,1662,1651,1700,1651,72480,120988373,00,0.00,N,5,-58, 20241203,1720,1700,1745,1650,56470,96698831,00,0.00,N,2,2, 20241202,1718,1715,1729,1700,63621,109142357,00,0.00,N,5,-4, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 4e3a6707e44b..3ddce69eb504 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 +20241205,17390,17640,17920,17240,42289,738069770,00,0.00,N,5,-410, 20241204,17800,17990,18000,17300,45013,799016530,00,0.00,N,5,-380, 20241203,18180,18180,18380,17990,23491,425496430,00,0.00,N,2,180, 20241202,18000,18570,19190,17650,77036,1396962300,00,0.00,N,5,-390, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 3b693c245ed9..17884b7a795f 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 +20241205,11200,11140,11410,11070,19495,217907780,00,0.00,N,5,-80, 20241204,11280,11210,11690,11210,11386,130162430,00,0.00,N,5,-310, 20241203,11590,11410,11760,11410,15221,175939440,00,0.00,N,2,10, 20241202,11580,12340,12340,11580,33185,393151570,00,0.00,N,5,-620, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 1bc1543206f8..12ae2b2d0adb 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 +20241205,12400,11820,12870,11820,108593,1353362380,00,0.00,N,2,580, 20241204,11820,11620,11970,11550,105089,1233750280,00,0.00,N,3,0, 20241203,11820,11710,12220,11650,175377,2072426620,00,0.00,N,2,100, 20241202,11720,11900,12370,11620,83317,1000467880,00,0.00,N,5,-80, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 34b07d1e2560..4b7c08739231 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 +20241205,21700,22650,22700,21400,2267404,49557855050,00,0.00,N,5,-800, 20241204,22500,22650,23250,22300,2391767,54233893850,00,0.00,N,5,-600, 20241203,23100,22850,23450,22750,2433105,56353501000,00,0.00,N,2,400, 20241202,22700,23300,23450,22350,2258094,51325719250,00,0.00,N,5,-400, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 1d978f01a62d..4fd843e270af 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 +20241205,20400,20550,20650,20100,97962,1992943050,00,0.00,N,5,-150, 20241204,20550,20750,20950,20300,132226,2718408150,00,0.00,N,5,-550, 20241203,21100,21000,21400,20900,77008,1630054250,00,0.00,N,2,200, 20241202,20900,21650,21700,20700,76016,1604684250,00,0.00,N,5,-550, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 606d2f329efd..244806ef6789 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 +20241205,10560,10740,11100,10500,231091,2462708200,00,0.00,N,5,-270, 20241204,10830,10800,11140,10600,392308,4248542410,00,0.00,N,5,-380, 20241203,11210,11050,11270,11050,184090,2055756690,00,0.00,N,2,80, 20241202,11130,11810,11860,11060,301444,3411040230,00,0.00,N,5,-650, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 7ee42a27cb79..251ff70b71b2 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 +20241205,16530,16370,16580,16330,7372,121525420,00,0.00,N,2,150, 20241204,16380,16120,16690,16120,34810,572066320,00,0.00,N,5,-400, 20241203,16780,16790,16790,16710,6728,112832990,00,0.00,N,2,10, 20241202,16770,16830,16830,16700,9219,154470650,00,0.00,N,2,30, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index f34981a58382..95caa59e4796 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 +20241205,843,863,863,826,149209,125288397,00,0.00,N,5,-11, 20241204,854,839,879,821,162874,138699381,00,0.00,N,5,-29, 20241203,883,876,889,866,101151,88474856,00,0.00,N,2,7, 20241202,876,883,905,862,114980,100669225,00,0.00,N,5,-2, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index c9f1aa449ff9..e9ebd638bcd9 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 +20241205,11030,11140,11490,11020,26323,294720680,00,0.00,N,5,-100, 20241204,11130,11020,11360,11020,29644,331065110,00,0.00,N,5,-310, 20241203,11440,11010,11480,11010,14593,165698220,00,0.00,N,2,390, 20241202,11050,11340,11500,11050,16704,187322140,00,0.00,N,5,-290, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 8c5e879a6f1e..8f58631fb99f 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 +20241205,10020,10520,10630,10000,293987,2984990960,00,0.00,N,5,-500, 20241204,10520,11050,11290,10450,584582,6274157520,00,0.00,N,5,-980, 20241203,11500,11640,11710,11250,366699,4200388530,00,0.00,N,5,-150, 20241202,11650,11230,11880,11010,1459383,16932574500,00,0.00,N,2,870, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 1391cfea0004..bc6d86589ace 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 +20241205,4200,4495,4495,4120,22994,98074925,00,0.00,N,5,-115, 20241204,4315,4465,4535,4300,18134,79314735,00,0.00,N,5,-250, 20241203,4565,4565,4650,4550,11795,54190725,00,0.00,N,3,0, 20241202,4565,4730,4890,4500,20881,97919205,00,0.00,N,5,-185, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 04cc725e85ce..d34bdd8da966 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 +20241205,3395,3305,3410,3305,4474,15043825,00,0.00,N,5,-15, 20241204,3410,3370,3410,3175,11982,39882675,00,0.00,N,2,40, 20241203,3370,3360,3370,3330,3837,12869100,00,0.00,N,3,0, 20241202,3370,3310,3390,3265,2267,7570560,00,0.00,N,3,0, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 0ca40608c056..31bbe8d300af 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 +20241205,2785,2890,2890,2765,20088,56169775,00,0.00,N,5,-105, 20241204,2890,2945,3015,2795,51450,148224785,00,0.00,N,5,-160, 20241203,3050,3010,3090,2900,37950,114708215,00,0.00,N,2,40, 20241202,3010,3010,3085,2950,32327,97539000,00,0.00,N,5,-55, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 7284c4034914..3a999c0c8ded 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 +20241205,488,658,658,488,1021,498418,00,0.00,N,4,-85, 20241204,573,573,573,573,1,573,00,0.00,N,2,73, 20241203,500,500,500,500,1,500,00,0.00,N,2,47, 20241202,453,453,453,453,1,453,00,0.00,N,2,58, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 811da722d9ee..5732766cea4a 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 +20241205,3055,3040,3155,3005,65972,203422450,00,0.00,N,2,10, 20241204,3045,3035,3095,2970,121309,365627585,00,0.00,N,5,-75, 20241203,3120,3300,3305,3075,211608,671689555,00,0.00,N,5,-180, 20241202,3300,3715,3740,3245,923722,3196025585,00,0.00,N,2,50, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index bed674a826dc..6f55eee1e79c 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 +20241205,3365,3325,3395,3305,13236,44102160,00,0.00,N,5,-45, 20241204,3410,3410,3510,3305,11711,39502570,00,0.00,N,3,0, 20241203,3410,3265,3475,3255,12100,40575200,00,0.00,N,2,115, 20241202,3295,3340,3420,3255,16538,54673285,00,0.00,N,5,-125, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index 43e2458caa80..7f6f9edc7b39 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 +20241205,1216,1252,1260,1213,38243,47197382,00,0.00,N,5,-36, 20241204,1252,1214,1252,1214,108712,134640175,00,0.00,N,3,0, 20241203,1252,1240,1263,1240,53458,66986484,00,0.00,N,5,-4, 20241202,1256,1285,1287,1256,60997,77131761,00,0.00,N,5,-29, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 494e2a9cd7b5..1179e524129e 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 +20241205,131400,134000,134900,130700,132391,17514888700,00,0.00,N,5,-2300, 20241204,133700,139000,142100,133600,281740,38514585500,00,0.00,N,5,-9700, 20241203,143400,143000,147500,142500,125168,18097808500,00,0.00,N,2,200, 20241202,143200,151500,152000,143200,173466,25423109400,00,0.00,N,5,-8500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 595f9a3b8527..acd778587f8c 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 +20241205,4945,5040,5050,4910,22012,109696460,00,0.00,N,5,-115, 20241204,5060,4975,5100,4950,53942,270573220,00,0.00,N,5,-70, 20241203,5130,5000,5160,5000,21432,109143990,00,0.00,N,2,20, 20241202,5110,5200,5260,5090,22126,114324140,00,0.00,N,5,-150, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 453fcac8b418..2fc81adda251 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 +20241205,40100,42150,42500,40000,25488,1040818350,00,0.00,N,5,-2500, 20241204,42600,41400,43250,41400,21935,933413100,00,0.00,N,5,-850, 20241203,43450,42700,44300,41950,21886,943084550,00,0.00,N,2,650, 20241202,42800,41700,43550,41700,38090,1626901150,00,0.00,N,2,1650, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 2de8bf75af2d..f862376f9f2b 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 +20241205,53600,52400,54900,51800,903700,48525041000,00,0.00,N,2,2500, 20241204,51100,51000,52900,49850,549582,28038998450,00,0.00,N,5,-1500, 20241203,52600,48950,53400,48900,830198,43188463150,00,0.00,N,2,3650, 20241202,48950,49250,51000,48300,287940,14219841500,00,0.00,N,5,-300, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 3b85c2cb33e8..1261ff0b8427 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 +20241205,1995,2015,2040,1990,335040,671359883,00,0.00,N,5,-20, 20241204,2015,2000,2070,2000,254867,515880465,00,0.00,N,5,-65, 20241203,2080,2015,2080,2015,105737,218670125,00,0.00,N,2,55, 20241202,2025,2050,2070,2010,191067,388358805,00,0.00,N,5,-30, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index cdb967107149..262ba1ed8cee 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,6120,6130,6130,5800,72,437330,00,0.00,N,5,-60, 20241204,6180,6180,6180,6180,1,6180,00,0.00,N,3,0, 20241203,6180,6180,6180,6110,6,36800,00,0.00,N,2,50, 20241202,6130,6400,6400,6000,627,3780130,00,0.00,N,5,-210, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index bfafde8c4fba..a1b6e2ebed62 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 +20241205,1340,1500,1570,1250,7238,9172450,00,0.00,N,5,-130, 20241204,1470,1500,1500,1302,68,100239,00,0.00,N,2,70, 20241203,1400,1400,1549,1351,1640,2361242,00,0.00,N,5,-129, 20241202,1529,1570,1570,1399,1732,2432720,00,0.00,N,2,79, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 7bd9c88a1052..719c81f0416f 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241205,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20241204,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241203,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241202,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20241129,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 6561a207c191..dfe198ecd378 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 +20241205,111300,113200,113400,110700,12152,1351042900,00,0.00,N,5,-1900, 20241204,113200,114000,116000,112200,9156,1040267800,00,0.00,N,5,-1300, 20241203,114500,112900,114900,111700,7611,869164600,00,0.00,N,2,2800, 20241202,111700,112300,113100,109900,9893,1103892000,00,0.00,N,3,0, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 931c8d7aa9e9..59280c8c2acf 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 +20241205,10740,11100,11160,10690,305464,3320562300,00,0.00,N,5,-410, 20241204,11150,11100,11460,11000,256465,2875751550,00,0.00,N,5,-400, 20241203,11550,11560,11780,11490,184463,2142513400,00,0.00,N,5,-10, 20241202,11560,12000,12280,11560,180272,2120382370,00,0.00,N,5,-320, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 9d41203eb785..df99ae4b33a6 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 +20241205,27500,26600,27950,26500,73887,2032672000,00,0.00,N,2,1100, 20241204,26400,25350,26750,25350,80497,2106975150,00,0.00,N,2,50, 20241203,26350,27400,27750,25900,127867,3391568250,00,0.00,N,5,-1050, 20241202,27400,31300,31300,27050,114768,3247650100,00,0.00,N,5,-3600, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index ac051636ff92..6a160d61ad52 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 +20241205,100500,104500,105600,100000,78747,8027541600,00,0.00,N,5,-4800, 20241204,105300,107000,108000,104900,46905,4969592300,00,0.00,N,5,-3900, 20241203,109200,107600,111200,106800,76150,8313525300,00,0.00,N,2,2400, 20241202,106800,108900,108900,106100,24089,2573176900,00,0.00,N,5,-1400, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 91ea5baed193..68886f670824 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 +20241205,8790,9430,9440,8790,163489,1472575940,00,0.00,N,5,-520, 20241204,9310,9190,9670,9000,318530,2964625820,00,0.00,N,5,-240, 20241203,9550,9660,9880,9460,169673,1627810100,00,0.00,N,5,-210, 20241202,9760,10000,10100,9650,260729,2562656040,00,0.00,N,5,-240, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index eb09c92fe2e8..efbf25b05794 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 +20241205,12940,13600,13600,12800,72651,953808690,00,0.00,N,5,-410, 20241204,13350,13640,13800,13310,83263,1120847000,00,0.00,N,5,-600, 20241203,13950,13680,13950,13680,39021,540367930,00,0.00,N,2,300, 20241202,13650,13810,14120,13630,56782,786484750,00,0.00,N,5,-130, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 883cde309dcb..bf2c860b06a1 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 +20241205,643,630,649,620,662,412797,00,0.00,N,2,15, 20241204,628,628,628,575,25,15647,00,0.00,N,2,1, 20241203,627,627,627,627,10,6270,00,0.00,N,5,-1, 20241202,628,628,628,628,40,25120,00,0.00,N,2,18, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index afb694adad89..56744a404363 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 +20241205,2780,2905,2940,2750,92708,263971400,00,0.00,N,5,-130, 20241204,2910,2770,2955,2665,210441,582511800,00,0.00,N,2,110, 20241203,2800,2895,2980,2790,96909,274480500,00,0.00,N,5,-50, 20241202,2850,2945,3030,2780,177187,501287895,00,0.00,N,5,-90, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index cfc6cc0870a9..abbc1d778ae9 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 +20241205,20200,20450,20500,20050,25729,519916700,00,0.00,N,5,-250, 20241204,20450,20400,20850,20350,21694,443845000,00,0.00,N,5,-450, 20241203,20900,20450,21100,20450,19608,408883450,00,0.00,N,2,450, 20241202,20450,20750,20800,20400,16553,339671100,00,0.00,N,5,-300, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 66b78f2862dc..27ba105eb924 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 +20241205,41450,42500,42500,41350,15585,650141050,00,0.00,N,5,-1100, 20241204,42550,42300,43300,42200,17479,746204700,00,0.00,N,5,-1050, 20241203,43600,42700,43750,42000,25247,1091481850,00,0.00,N,2,1300, 20241202,42300,42200,42550,41600,19932,840303800,00,0.00,N,2,250, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 6531d92404be..3a92cda1a7dd 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 +20241205,12450,12820,12900,12450,42276,532347240,00,0.00,N,5,-510, 20241204,12960,12770,13470,12550,113059,1473879130,00,0.00,N,2,190, 20241203,12770,12740,13100,12670,28882,372920890,00,0.00,N,2,90, 20241202,12680,13320,13560,12660,44821,583105950,00,0.00,N,5,-720, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 7e20441d1c16..b9c3d83dd3aa 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 +20241205,2210,2255,2550,2175,173180,409065790,00,0.00,N,5,-45, 20241204,2255,2220,2310,2220,28006,63158720,00,0.00,N,5,-50, 20241203,2305,2270,2380,2270,19296,44494375,00,0.00,N,2,20, 20241202,2285,2365,2365,2280,27495,63086220,00,0.00,N,5,-80, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index bca588c0e52e..f31925cb48b6 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 +20241205,1513,1496,1550,1481,206558,312458029,00,0.00,N,2,44, 20241204,1469,1403,1519,1400,179535,259990009,00,0.00,N,2,9, 20241203,1460,1385,1470,1359,210358,301548781,00,0.00,N,2,102, 20241202,1358,1381,1410,1341,92875,127630347,00,0.00,N,5,-23, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 4c33f620df3d..416c0ab2c822 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 +20241205,19400,18900,20250,18590,116012,2233126120,00,0.00,N,2,530, 20241204,18870,19150,19360,18490,122111,2294683950,00,0.00,N,5,-640, 20241203,19510,19300,19680,19240,49195,954301370,00,0.00,N,2,210, 20241202,19300,19750,19870,19300,61714,1200197190,00,0.00,N,5,-600, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index c11083d95515..507f8199a539 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 +20241205,2960,3080,3080,2810,814032,2388262120,00,0.00,N,5,-85, 20241204,3045,3365,3370,2970,2133045,6648308240,00,0.00,N,5,-410, 20241203,3455,2900,3530,2895,1413020,4619445950,00,0.00,N,2,430, 20241202,3025,3320,3330,2950,980000,2999008325,00,0.00,N,5,-285, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index ef7a4ca4e009..d3203190e85a 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,57,58,58,57,2452,139968,00,0.00,N,5,-1, 20241204,58,66,66,51,103372,5287711,00,0.00,N,5,-1, 20241203,59,77,77,59,94765,5609241,00,0.00,N,4,-10, 20241202,69,73,73,63,58837,3715184,00,0.00,N,5,-4, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 6856f7846457..6402b82708d6 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 +20241205,8580,8610,8690,8490,12774,109277830,00,0.00,N,5,-50, 20241204,8630,8510,8730,8510,20109,173256620,00,0.00,N,5,-240, 20241203,8870,9010,9150,8690,35028,308633940,00,0.00,N,5,-290, 20241202,9160,9090,9180,8730,22770,203907200,00,0.00,N,5,-20, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 6bcde10ec4d5..f1c28d700c0d 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 +20241205,1380,1423,1430,1380,110008,153082849,00,0.00,N,5,-40, 20241204,1420,1411,1450,1408,254971,362102790,00,0.00,N,5,-52, 20241203,1472,1460,1489,1450,111970,164327443,00,0.00,N,5,-3, 20241202,1475,1542,1542,1472,167923,250572336,00,0.00,N,5,-47, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index efb4c8c999de..13144e0d0802 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 +20241205,2470,2500,2515,2445,30069,74005090,00,0.00,N,5,-65, 20241204,2535,2470,2605,2395,189055,473867405,00,0.00,N,2,105, 20241203,2430,2410,2485,2410,34853,84986685,00,0.00,N,5,-55, 20241202,2485,2470,2505,2450,15067,37333245,00,0.00,N,2,15, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index c572741e1a58..71898e2958b5 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 +20241205,1350,1387,1390,1340,119070,161239963,00,0.00,N,5,-33, 20241204,1383,1389,1406,1359,176445,244217196,00,0.00,N,5,-32, 20241203,1415,1335,1420,1335,201377,277667128,00,0.00,N,2,75, 20241202,1340,1354,1377,1325,113030,152978940,00,0.00,N,5,-14, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 98bd7e228175..5111b0b3e206 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 +20241205,6840,5170,6980,5170,1547,8074690,00,0.00,N,2,760, 20241204,6080,6580,6580,4930,1052,5246540,00,0.00,N,2,310, 20241203,5770,5770,5770,5770,1016,5862320,00,0.00,N,4,-1010, 20241202,6780,7520,7520,6780,6,41420,00,0.00,N,2,210, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index a1e4ec41901d..5b408006eb09 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 +20241205,5950,6400,6400,5950,50297,305094100,00,0.00,N,5,-290, 20241204,6240,6080,6390,6080,57729,358446230,00,0.00,N,5,-160, 20241203,6400,6290,6680,6290,74830,482852000,00,0.00,N,2,120, 20241202,6280,6300,6460,6230,69244,438550110,00,0.00,N,5,-20, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 667195520162..cf43cda74f30 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20241204,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20241203,7350,7200,7500,7200,1771,12902250,00,0.00,Y,2,360, 20241202,6990,6800,7700,6800,6272,44635810,00,0.00,N,2,290, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index f87d3e1f9851..68eef464bb99 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 +20241205,8200,9490,9570,8200,789515,6996423840,00,0.00,N,5,-1150, 20241204,9350,9290,10210,9200,2190575,21135231620,00,0.00,N,2,50, 20241203,9300,9880,10410,9300,2814752,27833890190,00,0.00,N,5,-220, 20241202,9520,9020,9790,8910,2867173,26917717120,00,0.00,N,2,610, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index bc8ed8052930..f096cf7e63cb 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 +20241205,7350,6960,8480,6960,34126,265864060,00,0.00,N,2,430, 20241204,6920,6860,7220,6840,30947,215435960,00,0.00,N,5,-530, 20241203,7450,7420,7470,7290,3355,24698030,00,0.00,N,2,30, 20241202,7420,7600,7600,7350,3464,25722590,00,0.00,N,5,-180, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index aa249b877248..9d49d6c28c15 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 +20241205,2295,2325,2335,2290,8963,20746470,00,0.00,N,5,-30, 20241204,2325,2380,2380,2310,11031,25795580,00,0.00,N,5,-60, 20241203,2385,2375,2390,2340,13740,32421575,00,0.00,N,2,10, 20241202,2375,2405,2425,2360,17170,40830325,00,0.00,N,5,-50, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index be35c256e76e..1b6f09f83543 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 +20241205,3320,3400,3440,3275,17363,58477305,00,0.00,N,5,-85, 20241204,3405,3395,3430,3380,12115,41226630,00,0.00,N,5,-25, 20241203,3430,3465,3500,3395,22257,76568155,00,0.00,N,5,-70, 20241202,3500,3495,3520,3470,13511,47176315,00,0.00,N,5,-20, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 68d47f7b2194..368d5e198b54 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241205,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20241204,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241203,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241202,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20241129,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 04d57998de76..c14124dabd88 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 +20241205,2375,2385,2385,2350,9304,21964015,00,0.00,N,5,-10, 20241204,2385,2270,2420,2270,24605,57454785,00,0.00,N,5,-5, 20241203,2390,2355,2420,2315,31290,73782740,00,0.00,N,2,5, 20241202,2385,2440,2510,2380,40582,98955740,00,0.00,N,5,-55, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 69165b67e69c..158b5cd5ccec 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 +20241205,6750,7180,7190,6730,206736,1416847440,00,0.00,N,5,-320, 20241204,7070,7380,7600,7040,244903,1774210360,00,0.00,N,5,-530, 20241203,7600,7520,7670,7500,94014,709830470,00,0.00,N,2,40, 20241202,7560,7830,7930,7560,38590,296587390,00,0.00,N,5,-260, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 1a85a89faa2f..10513165f65a 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 +20241205,5610,5570,5890,5550,5093,28649220,00,0.00,N,2,10, 20241204,5600,5750,5750,5470,14487,80613450,00,0.00,N,5,-220, 20241203,5820,5750,5930,5600,9910,56617070,00,0.00,N,2,120, 20241202,5700,5820,5870,5680,8984,51595740,00,0.00,N,5,-70, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index a61715a824ac..217b03420520 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 +20241205,18590,16230,18610,16130,239862,4252372220,00,0.00,N,2,2210, 20241204,16380,16320,16450,16000,78230,1272554570,00,0.00,N,5,-20, 20241203,16400,16300,16660,16300,44733,736870300,00,0.00,N,5,-10, 20241202,16410,16950,16950,16360,59033,975656000,00,0.00,N,5,-380, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 02a72bb7375b..46259031fcb4 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 +20241205,755,781,803,751,53160,40428672,00,0.00,N,5,-26, 20241204,781,800,823,745,113529,89130843,00,0.00,N,5,-43, 20241203,824,830,844,815,50648,41837188,00,0.00,N,5,-6, 20241202,830,882,900,830,102802,87418314,00,0.00,N,5,-52, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index fea64ea58bf6..dcffd6559a24 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 +20241205,11840,12250,12460,11500,35087,413418760,00,0.00,N,5,-400, 20241204,12240,12160,12490,12010,16417,200081680,00,0.00,N,5,-330, 20241203,12570,12300,12650,11920,13392,165689770,00,0.00,N,2,140, 20241202,12430,12740,13130,12430,10938,138351540,00,0.00,N,5,-240, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 2ee46bda9e42..eb4271ac3971 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 +20241205,8490,8170,8550,8050,266590,2215552200,00,0.00,N,2,280, 20241204,8210,8440,8690,8070,1220045,10167516650,00,0.00,N,5,-1130, 20241203,9340,8680,10400,8660,1844778,17575245690,00,0.00,N,2,660, 20241202,8680,8500,8810,8500,187748,1629303100,00,0.00,N,2,180, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 277f8825eb59..9b172cca8202 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 +20241205,2960,2960,3095,2895,25180,74243480,00,0.00,N,3,0, 20241204,2960,2805,3045,2800,61565,179451100,00,0.00,N,5,-10, 20241203,2970,2920,2970,2650,189574,534277510,00,0.00,N,2,20, 20241202,2950,3020,3055,2915,74405,221356315,00,0.00,N,5,-90, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 6e42ac43377a..71eaf34c8de8 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 +20241205,5020,5070,5080,4955,14586,73093740,00,0.00,N,5,-80, 20241204,5100,5110,5110,4970,3381,17192210,00,0.00,N,5,-10, 20241203,5110,5160,5200,5100,3896,20015080,00,0.00,N,5,-90, 20241202,5200,5200,5220,5110,4912,25378040,00,0.00,N,2,60, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index e9624a043858..a199136eb8ba 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 +20241205,2065,2180,2190,2065,427950,899382970,00,0.00,N,5,-125, 20241204,2190,2170,2200,2130,502514,1088690835,00,0.00,N,5,-55, 20241203,2245,2230,2370,2210,1268900,2885651895,00,0.00,N,2,35, 20241202,2210,2210,2275,2195,1195576,2668238190,00,0.00,N,5,-50, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 42661c65b1ef..4b763db930e6 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 +20241205,1513,1494,1553,1444,419886,623984371,00,0.00,N,2,19, 20241204,1494,1572,1598,1485,480458,736539111,00,0.00,N,5,-120, 20241203,1614,1616,1675,1585,533503,858026656,00,0.00,N,5,-12, 20241202,1626,1750,1777,1615,615293,1023819775,00,0.00,N,5,-124, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index e0c1c56e9a7b..811d6cc9f7a1 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 +20241205,1844,1815,1870,1805,11101,20183791,00,0.00,N,2,29, 20241204,1815,1855,1889,1800,12818,23495534,00,0.00,N,5,-40, 20241203,1855,1835,1880,1835,12926,23907327,00,0.00,N,2,11, 20241202,1844,1880,1880,1844,7884,14611821,00,0.00,N,3,0, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 94f4aa7ff23f..f1dca7285468 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 +20241205,10820,10940,10940,10770,22719,245895560,00,0.00,N,5,-40, 20241204,10860,10800,10990,10800,20891,226783930,00,0.00,N,5,-150, 20241203,11010,10860,11150,10830,6847,75400080,00,0.00,N,2,60, 20241202,10950,11020,11020,10850,30083,327591440,00,0.00,N,5,-80, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 767311bbb2f7..a59343886e05 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 +20241205,18190,19170,19200,17860,501171,9183700810,00,0.00,N,5,-1220, 20241204,19410,18200,19800,18180,1040336,19929094490,00,0.00,N,2,710, 20241203,18700,19120,19290,18700,386829,7352845640,00,0.00,N,5,-270, 20241202,18970,18320,19120,18120,696509,13090727990,00,0.00,N,2,820, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 79d2e00421ae..fccb1b69d266 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 +20241205,940,949,949,913,494386,459948349,00,0.00,N,5,-64, 20241204,1004,890,1004,875,1238026,1178356213,00,0.00,N,2,128, 20241203,876,860,888,860,193091,167316372,00,0.00,N,2,7, 20241202,869,889,889,869,203410,177947287,00,0.00,N,5,-21, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 4a07089c9444..ad5d8ecf40d9 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 +20241205,6440,6710,6710,6430,59039,385104700,00,0.00,N,5,-150, 20241204,6590,6450,6670,6380,84383,549285350,00,0.00,N,5,-20, 20241203,6610,6100,6670,6100,101221,652628750,00,0.00,N,2,410, 20241202,6200,6520,6630,6190,110908,699469780,00,0.00,N,5,-320, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 8c2694690f40..3439027e98a7 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 +20241205,5480,5490,5520,5420,145555,794484790,00,0.00,N,5,-40, 20241204,5520,5450,5590,5450,141251,777587880,00,0.00,N,5,-20, 20241203,5540,5550,5640,5540,174781,975720240,00,0.00,N,5,-70, 20241202,5610,5650,5690,5570,101344,569087470,00,0.00,N,5,-40, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 2d046b990422..b75a0c7b70c3 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 +20241205,5380,5380,5380,5380,141478,762460340,00,0.00,N,4,-2300, 20241204,7680,10100,10670,7680,4132806,38036874010,00,0.00,N,4,-3280, 20241203,10960,10350,11930,9500,4077667,44025967300,00,0.00,N,2,430, 20241202,10530,11400,11490,10500,1589631,17380434360,00,0.00,N,5,-830, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index 51b58af1ec00..4d6e5493d6f6 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 +20241205,3165,3315,3370,3130,131498,421354305,00,0.00,N,5,-145, 20241204,3310,3400,3535,3300,246061,834751905,00,0.00,N,5,-290, 20241203,3600,3430,3770,3375,650755,2333300530,00,0.00,N,2,135, 20241202,3465,3550,3715,3400,515637,1805935395,00,0.00,N,5,-265, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 3fb8ab20c5e3..ebe6ccb40aef 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 +20241205,14790,15280,15500,14690,30133,456620430,00,0.00,N,5,-100, 20241204,14890,14790,14980,14400,23041,339342550,00,0.00,N,5,-40, 20241203,14930,14990,15320,14600,26624,399017600,00,0.00,N,5,-70, 20241202,15000,14710,15020,14440,27219,399817690,00,0.00,N,2,180, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 76c4bbc6ac21..84099d4a6fb6 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 +20241205,3300,3460,3500,3280,363184,1210088940,00,0.00,N,5,-195, 20241204,3495,3315,3510,3310,424875,1452225435,00,0.00,N,2,45, 20241203,3450,3475,3550,3375,411148,1422112585,00,0.00,N,2,75, 20241202,3375,3330,3495,3330,244311,831108490,00,0.00,N,2,60, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index e3f7452d1179..514a1c0864ed 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 +20241205,18960,19650,19710,18870,292503,5602782960,00,0.00,N,5,-690, 20241204,19650,20100,20500,19400,550931,10853546910,00,0.00,N,5,-1000, 20241203,20650,20200,21000,20050,303510,6269737100,00,0.00,N,2,450, 20241202,20200,20400,20900,19870,268209,5394847880,00,0.00,N,5,-450, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 1865d525f662..c47e7429f0d5 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 +20241205,19490,20200,20500,18720,646300,12706640670,00,0.00,N,5,-280, 20241204,19770,20850,21500,19530,834871,16862656130,00,0.00,N,5,-1980, 20241203,21750,21400,22450,20550,914861,19639688700,00,0.00,N,2,600, 20241202,21150,21000,22000,20350,741338,15762098250,00,0.00,N,2,650, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 6709fb429a01..05f248bdf45f 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 +20241205,6590,6400,6740,6300,699,4554320,00,0.00,N,3,0, 20241204,6590,6800,6800,6310,5035,32351200,00,0.00,N,2,40, 20241203,6550,6340,7290,6340,24308,167051270,00,0.00,N,2,210, 20241202,6340,6630,6630,6000,8776,55306880,00,0.00,N,5,-300, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 10b0e6f323a5..aa836c836c56 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,653,653,653,653,0,0,00,0.00,Y,3,0, 20241204,653,653,653,653,0,0,00,0.00,Y,3,0, 20241203,653,653,653,653,0,0,00,0.00,Y,3,0, 20241202,653,653,653,653,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 743fa901e96a..232bd622bbc5 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 +20241205,5730,5780,5780,5670,4045,23153790,00,0.00,N,5,-70, 20241204,5800,5690,5880,5630,11315,64882000,00,0.00,N,5,-50, 20241203,5850,5840,5900,5760,18895,109857840,00,0.00,N,5,-40, 20241202,5890,5870,5990,5770,13479,78685790,00,0.00,N,5,-110, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 3abd3bc5ff15..c06bfc6d5568 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 +20241205,4130,4220,4325,4080,174296,728245380,00,0.00,N,5,-150, 20241204,4280,3995,4380,3920,255752,1067049600,00,0.00,N,2,215, 20241203,4065,3960,4085,3960,44354,178678125,00,0.00,N,2,65, 20241202,4000,4040,4150,3985,69829,282688440,00,0.00,N,5,-40, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 87e1531ecfd9..52e7826858a0 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 +20241205,731,748,748,700,339410,244231809,00,0.00,N,2,8, 20241204,723,709,756,687,660573,478381445,00,0.00,N,5,-1, 20241203,724,718,739,681,364436,262691967,00,0.00,N,2,7, 20241202,717,740,756,710,745786,542069103,00,0.00,N,5,-18, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index be04d3ff96d7..c40ae74a94ff 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 +20241205,2775,2745,2795,2675,500533,1376877870,00,0.00,N,2,50, 20241204,2725,2710,2810,2695,881832,2410959280,00,0.00,N,5,-115, 20241203,2840,2805,2875,2805,536732,1521469375,00,0.00,N,2,35, 20241202,2805,2935,2995,2805,601371,1722402335,00,0.00,N,5,-95, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 18df4362ba38..f829b862bcee 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,34800,37500,37800,33350,55619,1949511900,00,0.00,N,5,-1800, 20241204,36600,38500,38950,36400,53286,1990644400,00,0.00,N,5,-2400, 20241203,39000,41200,45300,36150,471771,19357567300,00,0.00,N,2,1500, 20241202,37500,29900,37500,29100,212139,7844893500,00,0.00,N,1,8650, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 8a4db92bfb54..8e4fa68cf71f 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 +20241205,220500,230000,230000,215000,37084,8175269000,00,0.00,N,5,-9500, 20241204,230000,222000,230000,215500,64182,14509228500,00,0.00,N,2,2000, 20241203,228000,207000,229500,207000,124425,27612587500,00,0.00,N,2,21000, 20241202,207000,194800,210500,194800,90393,18413454200,00,0.00,N,2,13400, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index c1d7956520cd..45c2c979e49a 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 +20241205,439500,436000,447000,433000,100233,44107207500,00,0.00,N,2,10500, 20241204,429000,414000,432500,410000,109074,46270714000,00,0.00,N,2,4500, 20241203,424500,386000,424500,386000,122898,50732510500,00,0.00,N,2,38500, 20241202,386000,403500,408500,385000,75716,29562720000,00,0.00,N,5,-17500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 5ea1c6e346e6..95cf73da4985 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 +20241205,180500,181000,185500,178800,15611,2842447300,00,0.00,N,2,300, 20241204,180200,178700,185200,178700,20622,3728223000,00,0.00,N,5,-4700, 20241203,184900,170900,185000,170900,43566,7888407500,00,0.00,N,2,14500, 20241202,170400,169100,173400,169000,18934,3245296700,00,0.00,N,2,1600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 18a4f0d95e4b..3adaaf34947d 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 +20241205,1825,1802,1852,1780,52655,94786519,00,0.00,N,3,0, 20241204,1825,1740,1840,1740,45112,81398190,00,0.00,N,2,41, 20241203,1784,1733,1891,1733,54463,98034207,00,0.00,N,2,33, 20241202,1751,1823,1855,1751,95386,171829482,00,0.00,N,5,-84, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index d2b64fed00e4..8f2a1c442363 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 +20241205,29300,29150,30000,28100,1016463,29791695850,00,0.00,N,2,700, 20241204,28600,28000,29100,27650,1107736,31523650400,00,0.00,N,5,-150, 20241203,28750,27850,29150,27700,1090968,31383777200,00,0.00,N,2,1150, 20241202,27600,27500,28250,27300,703746,19519225050,00,0.00,N,2,400, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 8d37f40d946a..599755169dc5 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 +20241205,9430,9670,9740,9320,53551,505823550,00,0.00,N,5,-340, 20241204,9770,9430,9780,9430,29159,279897610,00,0.00,N,5,-10, 20241203,9780,9390,9890,9390,53730,523851080,00,0.00,N,2,400, 20241202,9380,10000,10090,9350,98134,951979190,00,0.00,N,5,-720, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 4deb6f638ed7..8e6690d3e2eb 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 +20241205,2265,2315,2315,2260,135183,308558490,00,0.00,N,5,-50, 20241204,2315,2300,2355,2285,234405,542693545,00,0.00,N,5,-50, 20241203,2365,2390,2395,2320,177247,417854060,00,0.00,N,2,50, 20241202,2315,2450,2450,2285,232956,548166420,00,0.00,N,5,-135, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index d317adfc9dfe..e505c166d8e3 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 +20241205,4505,4725,4735,4500,631701,2905076415,00,0.00,N,5,-190, 20241204,4695,4745,4855,4610,1031494,4868418830,00,0.00,N,5,-235, 20241203,4930,4830,5050,4830,755922,3731258635,00,0.00,N,2,105, 20241202,4825,4945,5020,4825,877897,4296802720,00,0.00,N,5,-15, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 2d4a130224a4..b30d42871b13 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 +20241205,18370,18830,19090,18300,31063,578811390,00,0.00,N,5,-620, 20241204,18990,19540,19700,18720,37171,705267100,00,0.00,N,5,-740, 20241203,19730,19670,20050,19670,21502,426928790,00,0.00,N,2,60, 20241202,19670,20750,21300,19610,35730,715744860,00,0.00,N,5,-880, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 685d41e754c2..bd2b5e897c8b 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 +20241205,1277,1311,1319,1277,23788,30731023,00,0.00,N,5,-34, 20241204,1311,1305,1327,1302,33422,43707016,00,0.00,N,5,-28, 20241203,1339,1309,1347,1309,33123,44173572,00,0.00,N,2,30, 20241202,1309,1399,1418,1309,33689,45567804,00,0.00,N,5,-96, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 61a357d0f0ec..df8ded50371e 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,323,377,377,323,11,3607,00,0.00,N,4,-57, +20241205,323,323,323,323,0,0,00,0.00,Y,3,0, +20241204,323,377,377,323,11,3607,00,0.00,Y,4,-57, 20241203,380,388,388,380,2,768,00,0.00,N,5,-10, 20241202,390,458,458,390,686,269802,00,0.00,N,4,-68, 20241129,458,406,458,406,33476,14901671,00,0.00,N,1,59, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index cc2839af813b..710dae0fe55b 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 +20241205,5970,6350,6680,5920,2115389,13276469330,00,0.00,N,5,-330, 20241204,6300,6900,7230,6090,10280342,68930997130,00,0.00,N,5,-260, 20241203,6560,5050,6560,5050,6463643,40019510570,00,0.00,N,1,1510, 20241202,5050,5150,5350,4985,766269,3945295835,00,0.00,N,5,-90, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 49f8da1889d7..8941655dc1d4 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 +20241205,1631,1780,1800,1631,1723694,2909767982,00,0.00,N,5,-122, 20241204,1753,1700,1808,1700,2435570,4308551723,00,0.00,N,5,-36, 20241203,1789,1740,1809,1702,1635156,2887449539,00,0.00,N,2,65, 20241202,1724,1802,1847,1724,1795123,3201676601,00,0.00,N,5,-35, diff --git a/299910/day/candle-day-250.csv b/299910/day/candle-day-250.csv index 4e7e1835e024..808669415763 100644 --- a/299910/day/candle-day-250.csv +++ b/299910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241205,6880,6880,6880,6880,0,0,00,0.00,Y,3,0, +20241204,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241203,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241202,6880,6880,6880,6880,0,0,00,0.00,Y,0,0, 20241129,6880,6880,6880,6880,0,0,00,0.00,N,0,0, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index e93183dbbfeb..e0bf1a07a0a3 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 +20241205,18870,17980,18990,17430,110254,2019434980,00,0.00,N,2,1000, 20241204,17870,18120,18650,17400,97266,1742912560,00,0.00,N,5,-830, 20241203,18700,19370,19660,18030,177417,3286939340,00,0.00,N,5,-650, 20241202,19350,19020,20800,18880,139620,2791144590,00,0.00,N,5,-50, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 1d11a7084b71..fa1daafa2c2e 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 +20241205,3560,3670,3680,3485,40835,145811520,00,0.00,N,5,-90, 20241204,3650,3750,3810,3410,134441,489724280,00,0.00,N,5,-195, 20241203,3845,3810,3915,3810,46873,181131400,00,0.00,N,2,35, 20241202,3810,4000,4065,3810,73304,284450120,00,0.00,N,5,-190, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 96b798cb4e42..078814b79ecb 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 +20241205,14450,14450,14540,14300,57049,825208040,00,0.00,N,3,0, 20241204,14450,14580,14730,14350,99973,1452683800,00,0.00,N,5,-210, 20241203,14660,14480,14770,14410,100966,1476890000,00,0.00,N,2,260, 20241202,14400,14450,14480,14120,76694,1094410250,00,0.00,N,2,10, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index ae7682996614..ff057bef9366 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 +20241205,3795,4000,4050,3770,22160,86654870,00,0.00,N,5,-165, 20241204,3960,3890,4090,3810,25449,99234075,00,0.00,N,5,-5, 20241203,3965,4155,4320,3940,49391,198791280,00,0.00,N,5,-145, 20241202,4110,4080,4250,3985,48863,200177920,00,0.00,N,5,-45, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 0bf17054459f..261d64fc0d80 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 +20241205,7790,7860,8020,7700,5789,45606390,00,0.00,N,5,-30, 20241204,7820,7930,8000,7500,8262,64518940,00,0.00,N,5,-150, 20241203,7970,7680,8130,7680,11506,89828410,00,0.00,N,2,220, 20241202,7750,7950,8050,7710,14068,110564350,00,0.00,N,5,-270, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index df4e4c096693..98a4cdd97cbd 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 +20241205,47150,48150,48650,47050,63972,3040830600,00,0.00,N,5,-1300, 20241204,48450,49150,49150,47650,108171,5219196300,00,0.00,N,5,-1300, 20241203,49750,48000,49750,47750,121525,5983489150,00,0.00,N,2,2500, 20241202,47250,47850,48550,47250,55683,2657328900,00,0.00,N,2,150, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index a19b3290a189..20666e7b6e46 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 +20241205,3765,3825,3875,3620,82665,307936510,00,0.00,N,5,-40, 20241204,3805,3860,3890,3645,212918,798858005,00,0.00,N,5,-130, 20241203,3935,3795,3965,3780,130065,503508725,00,0.00,N,2,145, 20241202,3790,4040,4060,3780,153695,597441035,00,0.00,N,5,-240, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index cba7d6c485d3..d9bc63475e42 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6600,6600,6600,6600,10,66000,00,0.00,N,5,-10, +20241205,6600,6600,6600,6600,0,0,00,0.00,Y,3,0, +20241204,6600,6600,6600,6600,10,66000,00,0.00,Y,5,-10, 20241203,6610,6610,6610,6610,0,0,00,0.00,N,3,0, 20241202,6610,6610,6610,6610,0,0,00,0.00,N,3,0, 20241129,6610,6610,6610,6610,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index fe9065368c84..e65bf4114b6b 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 +20241205,825,835,840,823,95797,79654515,00,0.00,N,5,-10, 20241204,835,885,885,833,232398,197007510,00,0.00,N,5,-54, 20241203,889,885,899,841,163946,143234209,00,0.00,N,2,4, 20241202,885,933,936,885,113305,102077371,00,0.00,N,5,-48, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 837fac88d670..202a6b41d5c4 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 +20241205,2630,2710,2710,2580,16866,44385515,00,0.00,N,5,-60, 20241204,2690,2740,2740,2660,3358,9019540,00,0.00,N,5,-55, 20241203,2745,2740,2760,2695,7419,20203910,00,0.00,N,2,5, 20241202,2740,2740,2790,2690,11326,31137220,00,0.00,N,5,-5, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index f877ef5018f1..862979e76640 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 +20241205,6640,6760,6850,6640,20670,138801400,00,0.00,N,5,-210, 20241204,6850,6670,6900,6670,9239,62481400,00,0.00,N,5,-130, 20241203,6980,6810,7000,6810,6729,46483580,00,0.00,N,2,110, 20241202,6870,7150,7200,6840,16174,112945620,00,0.00,N,5,-280, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 4d00d0d4dd56..ee869b66712f 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 +20241205,25150,24300,25650,23700,394549,9737515650,00,0.00,N,2,1350, 20241204,23800,24800,25900,23450,452655,11011257200,00,0.00,N,5,-1650, 20241203,25450,25250,26150,24900,275988,7052694650,00,0.00,N,2,150, 20241202,25300,26400,26750,24600,589015,14978962500,00,0.00,N,5,-1200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 3ff58776b93b..60d73e3664e0 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 +20241205,18580,18900,19690,18580,101277,1928090650,00,0.00,N,5,-320, 20241204,18900,19050,19370,18500,157412,2972541010,00,0.00,N,5,-780, 20241203,19680,19300,20000,19010,128850,2509545200,00,0.00,N,2,380, 20241202,19300,20200,20500,19050,111974,2175058780,00,0.00,N,5,-610, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 78a26e9d3ef3..126bc7b460d2 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 +20241205,3600,3730,3745,3550,185630,671864450,00,0.00,N,5,-120, 20241204,3720,3700,3840,3620,343954,1278036675,00,0.00,N,5,-140, 20241203,3860,4010,4080,3840,366252,1438058870,00,0.00,N,5,-105, 20241202,3965,4240,4270,3950,568183,2322969800,00,0.00,N,5,-140, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 661fb2827881..d8d1bffebd7a 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 +20241205,11990,11710,12180,11500,58600,695350540,00,0.00,N,2,300, 20241204,11690,12100,12500,11570,194475,2323536170,00,0.00,N,5,-980, 20241203,12670,12330,13100,12200,140309,1783805520,00,0.00,N,2,470, 20241202,12200,12140,12260,11850,46963,566715670,00,0.00,N,2,50, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 96554f971aa4..1144f297a274 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 +20241205,5180,5240,5290,5100,12382,64342150,00,0.00,N,5,-20, 20241204,5200,5110,5270,5110,8248,42575290,00,0.00,N,5,-100, 20241203,5300,5130,5300,5130,13795,71436030,00,0.00,N,2,70, 20241202,5230,5250,5350,5070,10091,52039830,00,0.00,N,3,0, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index e60b40f8e19b..bbcdec6d216c 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 +20241205,115700,115100,117300,114400,3336,387488500,00,0.00,N,3,0, 20241204,115700,117800,119000,115600,5865,683192000,00,0.00,N,5,-3300, 20241203,119000,118200,119000,116800,2906,343447000,00,0.00,N,2,2300, 20241202,116700,117500,117500,116500,2225,260081100,00,0.00,N,2,100, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index fd73417ab8a0..bc1466adb67a 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 +20241205,2315,2375,2435,2280,568383,1328709010,00,0.00,N,5,-60, 20241204,2375,2520,2565,2370,1210820,2955393950,00,0.00,N,5,-165, 20241203,2540,2495,2565,2480,1348884,3412509420,00,0.00,N,2,25, 20241202,2515,2465,2705,2410,5463955,14079434000,00,0.00,N,2,110, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index c80f616c0b6e..cd4d5ce49928 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 +20241205,2615,2665,2940,2600,138777,373945940,00,0.00,N,5,-60, 20241204,2675,2550,2720,2550,70566,186119235,00,0.00,N,5,-5, 20241203,2680,2590,2700,2590,53610,141936710,00,0.00,N,2,70, 20241202,2610,2810,2810,2600,136727,362835670,00,0.00,N,5,-145, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index f9398c07854d..4ff2cbc14942 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 +20241205,1112,1124,1127,1106,79567,88667573,00,0.00,N,5,-12, 20241204,1124,1144,1144,1110,83825,93975965,00,0.00,N,5,-21, 20241203,1145,1127,1152,1116,62884,71774181,00,0.00,N,2,18, 20241202,1127,1178,1193,1110,200257,228228153,00,0.00,N,5,-64, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index ec3ad1d949dd..07389346c41c 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 +20241205,3630,3710,3740,3625,84944,310680150,00,0.00,N,5,-85, 20241204,3715,3730,3790,3680,91282,339238280,00,0.00,N,5,-115, 20241203,3830,3620,4250,3620,1032575,4135772590,00,0.00,N,2,200, 20241202,3630,3730,3800,3630,60081,221769545,00,0.00,N,5,-120, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index a93a2c39fc15..ca0199166079 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 +20241205,988,1020,1026,981,157779,156699062,00,0.00,N,5,-30, 20241204,1018,1000,1025,950,173638,174257327,00,0.00,N,5,-28, 20241203,1046,1098,1158,1034,531902,580462824,00,0.00,N,5,-13, 20241202,1059,1052,1072,1035,108295,114213570,00,0.00,N,2,7, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index ce55acaff603..57d6b3df2f84 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 +20241205,4850,4990,5270,4800,167832,836587230,00,0.00,N,5,-110, 20241204,4960,5010,5050,4860,86830,428533655,00,0.00,N,5,-140, 20241203,5100,5060,5160,5060,42041,214779150,00,0.00,N,3,0, 20241202,5100,5130,5180,5020,53319,271795750,00,0.00,N,2,20, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index ab8044ee0865..87c2de5e46d8 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 +20241205,131200,132800,132900,130200,31247,4107087200,00,0.00,N,5,-600, 20241204,131800,130200,133500,130100,48149,6327364000,00,0.00,N,5,-2400, 20241203,134200,134000,134700,132900,44220,5906084600,00,0.00,N,2,1100, 20241202,133100,139400,141500,133100,82828,11216325800,00,0.00,N,5,-6900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 8bd5f76629f7..30aa188052c0 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 +20241205,3390,2590,3390,2525,558038,1865714790,00,0.00,N,1,780, 20241204,2610,2505,2620,2475,42213,107143515,00,0.00,N,2,40, 20241203,2570,2505,2575,2505,15197,38659375,00,0.00,N,2,70, 20241202,2500,2600,2645,2490,38616,97632325,00,0.00,N,5,-100, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 05fe8c773539..fae349e2826f 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 +20241205,2585,2800,2810,2580,50910,137052400,00,0.00,N,5,-235, 20241204,2820,2645,3150,2505,579696,1673489940,00,0.00,N,2,215, 20241203,2605,2505,2610,2505,9240,23639700,00,0.00,N,2,60, 20241202,2545,2625,2665,2505,8006,20789715,00,0.00,N,5,-80, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 92d06587bf56..cf2836abfc98 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 +20241205,5620,5280,5700,5190,13597,74454440,00,0.00,N,2,240, 20241204,5380,5190,5380,5030,29421,153725480,00,0.00,N,2,180, 20241203,5200,4960,5400,4945,17095,88578535,00,0.00,N,2,190, 20241202,5010,5010,5120,4945,17409,87514160,00,0.00,N,5,-90, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index f26436ee49e9..04d8a88c3fa3 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 +20241205,17300,15080,18140,14540,13035493,217845670920,00,0.00,N,2,3280, 20241204,14020,12510,14320,11990,2124655,28754473970,00,0.00,N,2,980, 20241203,13040,12910,13420,12650,622483,8128168270,00,0.00,N,5,-130, 20241202,13170,12720,13590,12360,1387831,18089031930,00,0.00,N,2,780, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 9dfa521d918f..25d3dd643dce 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,199,199,199,199,0,0,00,0.00,Y,3,0, 20241204,199,199,199,199,0,0,00,0.00,Y,3,0, 20241203,199,199,199,199,0,0,00,0.00,Y,3,0, 20241202,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index c20c7c78d0e4..ec4c45d9592a 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 +20241205,2525,2520,2605,2500,75108,192115390,00,0.00,N,5,-25, 20241204,2550,2620,2640,2505,93197,241474630,00,0.00,N,5,-125, 20241203,2675,2730,2775,2670,57072,154060145,00,0.00,N,5,-55, 20241202,2730,2730,2765,2610,43465,118219145,00,0.00,N,3,0, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 3be736253fa8..27aacf961d03 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 +20241205,3360,3455,3530,3355,66071,224335910,00,0.00,N,5,-95, 20241204,3455,3395,3525,3395,53782,185404860,00,0.00,N,5,-75, 20241203,3530,3530,3575,3375,92590,326142010,00,0.00,N,2,30, 20241202,3500,3695,3880,3500,245017,898840785,00,0.00,N,5,-220, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 2733bb27cff1..b489a57271a7 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 +20241205,2630,2555,2650,2500,134305,340940335,00,0.00,N,2,80, 20241204,2550,2505,2610,2505,129145,329650830,00,0.00,N,5,-45, 20241203,2595,2545,2615,2545,57020,147229885,00,0.00,N,2,45, 20241202,2550,2660,2660,2550,163778,423185150,00,0.00,N,5,-110, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 2e2a36ca2008..217ef0046a4d 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 +20241205,80300,81200,81600,78400,156962,12615208100,00,0.00,N,5,-700, 20241204,81000,83000,84800,78800,361218,29442707800,00,0.00,N,5,-4600, 20241203,85600,75700,85800,75100,497357,40207521600,00,0.00,N,2,11500, 20241202,74100,75600,76200,70700,227357,16738900000,00,0.00,N,3,0, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 29846cbc30e1..7d1b1de20fb2 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 +20241205,1460,1440,1482,1433,82274,120292080,00,0.00,N,2,20, 20241204,1440,1450,1500,1426,89438,130261747,00,0.00,N,5,-10, 20241203,1450,1412,1480,1390,84114,121730384,00,0.00,N,2,38, 20241202,1412,1426,1475,1402,123027,176099584,00,0.00,N,5,-28, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index e89af2fda89e..8dfeab982269 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 +20241205,4150,3910,4150,3805,5548,21647335,00,0.00,N,3,0, 20241204,4150,4100,4170,3920,1795,7246420,00,0.00,N,5,-40, 20241203,4190,4400,4400,3755,1751,7225205,00,0.00,N,5,-110, 20241202,4300,4300,4300,4200,212,910100,00,0.00,N,3,0, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index fe202f1ab2b7..3e01e77b3a90 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 +20241205,6170,6250,6290,6170,13341,82822350,00,0.00,N,5,-80, 20241204,6250,6230,6260,6020,12600,77499000,00,0.00,N,5,-90, 20241203,6340,6160,6350,6160,11226,70457460,00,0.00,N,2,90, 20241202,6250,6300,6380,6190,13312,83421130,00,0.00,N,5,-140, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index f2e0ba2b5c16..2dd8b5bef296 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 +20241205,5710,5790,5790,5410,28238,157971620,00,0.00,N,5,-30, 20241204,5740,6190,6300,5240,371038,2096050300,00,0.00,N,5,-950, 20241203,6690,6500,6700,6460,21522,140690930,00,0.00,N,2,130, 20241202,6560,6790,7060,6270,79307,525044790,00,0.00,N,5,-410, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 33121d0469a9..fcf13fd3715f 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 +20241205,10700,10990,11110,10390,120485,1299942820,00,0.00,N,5,-300, 20241204,11000,10970,11340,10640,198034,2167112900,00,0.00,N,5,-420, 20241203,11420,11270,11620,11270,155184,1771383470,00,0.00,N,5,-90, 20241202,11510,11730,11950,11170,316901,3656154640,00,0.00,N,2,140, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 51ae4e00ef04..8de74fce4c3c 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 +20241205,4345,4300,4390,4100,897,3928810,00,0.00,N,2,145, 20241204,4200,4600,4600,3830,1342,5396940,00,0.00,N,5,-300, 20241203,4500,4995,4995,4300,1424,6290095,00,0.00,N,5,-480, 20241202,4980,4700,4995,4200,400,1905705,00,0.00,N,2,380, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 9c97a863ad40..6583b1a6cdde 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 +20241205,1340,1317,1355,1270,2616,3468896,00,0.00,N,2,6, 20241204,1334,1390,1450,1266,37586,50222461,00,0.00,N,2,1, 20241203,1333,1329,1342,1298,23686,31118851,00,0.00,N,2,4, 20241202,1329,1336,1367,1310,19357,25672766,00,0.00,N,5,-31, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index e41603fcd04b..c3b7b4c3a11f 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 +20241205,5760,6210,6210,5590,59664,345498000,00,0.00,N,5,-210, 20241204,5970,6100,6410,5950,86107,523148790,00,0.00,N,5,-390, 20241203,6360,6600,6790,6190,52554,331360660,00,0.00,N,5,-190, 20241202,6550,6900,6900,6350,74630,489854770,00,0.00,N,2,50, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 24498aaf0b48..7e0e7bc6d9c9 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 +20241205,2725,2770,2840,2705,124965,342676195,00,0.00,N,5,-45, 20241204,2770,2845,2900,2765,285765,800094125,00,0.00,N,5,-165, 20241203,2935,2840,2950,2835,91133,264482250,00,0.00,N,2,95, 20241202,2840,2880,2930,2835,76767,220353640,00,0.00,N,5,-35, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 985a7466a7ad..3525ef2a936d 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 +20241205,5260,5370,5400,5210,3862,20359660,00,0.00,N,5,-110, 20241204,5370,5270,5380,5050,7049,36679990,00,0.00,N,2,70, 20241203,5300,5210,5360,5210,9612,50892560,00,0.00,N,3,0, 20241202,5300,5430,5460,5290,4466,23755610,00,0.00,N,5,-100, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index f36e109d1ed4..00edaee8b760 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 +20241205,17400,17520,17780,17010,200650,3507068510,00,0.00,N,3,0, 20241204,17400,17500,18100,17050,393127,6889527260,00,0.00,N,5,-750, 20241203,18150,17380,18350,17340,463856,8369416400,00,0.00,N,2,540, 20241202,17610,17130,18390,16830,1265338,22524349920,00,0.00,N,2,480, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index aa49ca74eab8..81e9d262bb8d 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 +20241205,6530,6770,6790,6420,613801,4063754950,00,0.00,N,2,110, 20241204,6420,6590,6800,6350,570842,3710606250,00,0.00,N,5,-460, 20241203,6880,6710,6900,6620,434753,2940608500,00,0.00,N,2,140, 20241202,6740,7530,7550,6710,1134603,7958696380,00,0.00,N,5,-790, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 04de276930b4..364e4ac500f0 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 +20241205,16090,16570,16570,16030,2850579,46022357380,00,0.00,N,5,-630, 20241204,16720,17020,17050,16370,4839734,80652783350,00,0.00,N,5,-480, 20241203,17200,17090,17300,17070,4053157,69560871770,00,0.00,N,2,250, 20241202,16950,16870,17080,16820,2406710,40854683620,00,0.00,N,2,240, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 9f70ed364cd5..e247dacfb592 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 +20241205,2970,3135,3135,2950,31377,93777395,00,0.00,N,5,-30, 20241204,3000,3095,3125,2930,81934,246243725,00,0.00,N,5,-145, 20241203,3145,3140,3195,3125,15191,47956120,00,0.00,N,3,0, 20241202,3145,3300,3300,3130,27682,87904775,00,0.00,N,5,-75, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 6c04e01f0e7d..a227e88f5d71 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,279,279,279,279,0,0,00,0.00,Y,3,0, +20241205,279,279,279,279,0,0,00,0.00,Y,3,0, +20241204,279,279,279,279,0,0,00,0.00,Y,0,0, 20241203,279,279,279,279,0,0,00,0.00,Y,0,0, 20241202,279,279,279,279,0,0,00,0.00,Y,0,0, 20241129,279,279,279,279,0,0,00,0.00,N,0,0, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 7dbe99d99e5c..edcdea3939ac 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 +20241205,31100,33500,33500,30900,148326,4684430200,00,0.00,N,5,-1250, 20241204,32350,32700,34550,32050,301551,9984751450,00,0.00,N,5,-1150, 20241203,33500,30350,33700,30350,237346,7724732350,00,0.00,N,2,2900, 20241202,30600,31500,33150,30400,187095,5920219950,00,0.00,N,5,-750, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index a039a293705c..05271396a8b7 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 +20241205,3265,3320,3350,3245,33897,111205330,00,0.00,N,5,-55, 20241204,3320,3365,3390,3290,32422,107983680,00,0.00,N,5,-70, 20241203,3390,3260,3410,3260,65552,219128515,00,0.00,N,2,70, 20241202,3320,3380,3400,3300,33683,112521320,00,0.00,N,5,-60, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 810d266875be..28ebfe00f233 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 +20241205,3730,3830,3830,3730,7639,28767635,00,0.00,N,5,-100, 20241204,3830,3810,3900,3550,20406,77514055,00,0.00,N,2,20, 20241203,3810,3805,3905,3775,6179,23600280,00,0.00,N,2,5, 20241202,3805,3905,3990,3805,8312,32216495,00,0.00,N,5,-105, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 66b927dfaf3f..3839555fedd9 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 +20241205,6940,6850,7390,6180,1247155,8647956650,00,0.00,N,2,230, 20241204,6710,6700,7000,6600,380343,2558707780,00,0.00,N,5,-290, 20241203,7000,6660,7240,6550,539404,3765551770,00,0.00,N,2,320, 20241202,6680,7280,7320,6620,550515,3792716490,00,0.00,N,5,-400, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 6428a0dc336e..1fabc76ffbfe 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 +20241205,2780,2730,2820,2700,211921,582191215,00,0.00,N,2,10, 20241204,2770,2650,2955,2650,559305,1591507170,00,0.00,N,2,20, 20241203,2750,2780,2915,2705,245940,677548950,00,0.00,N,5,-95, 20241202,2845,2780,2940,2770,122815,349211565,00,0.00,N,2,70, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 951493235352..ab912bb941a0 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 +20241205,4435,4620,4640,4405,61430,275585815,00,0.00,N,5,-180, 20241204,4615,4550,4780,4550,41980,195164550,00,0.00,N,5,-165, 20241203,4780,4700,4800,4650,14100,67202445,00,0.00,N,2,55, 20241202,4725,5040,5060,4725,33423,161313010,00,0.00,N,5,-305, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index a73055abf8d5..4adcbeddb033 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 +20241205,8480,8870,8990,8440,199285,1719570730,00,0.00,N,5,-430, 20241204,8910,9000,9260,8870,176409,1586197210,00,0.00,N,5,-480, 20241203,9390,9260,9420,9150,106638,991922870,00,0.00,N,2,60, 20241202,9330,9520,9560,9300,97281,915318840,00,0.00,N,5,-70, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 6d852d078305..f603f8b14a4c 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,5900,6000,6000,6000,0,0,00,0.00,Y,5,-100, 20241204,6000,6000,6000,6000,0,0,00,0.00,Y,3,0, 20241203,6000,6000,6000,6000,0,0,00,0.00,Y,3,0, 20241202,6000,6000,6000,6000,0,0,00,0.00,Y,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 2321590becb5..ee1d029bba33 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 +20241205,14920,14850,15250,14420,15951,234700070,00,0.00,N,2,20, 20241204,14900,15090,15090,14580,5308,78293020,00,0.00,N,5,-190, 20241203,15090,14840,15880,14840,5145,77933320,00,0.00,N,2,250, 20241202,14840,15330,15330,14840,7185,107670040,00,0.00,N,5,-490, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 1a065d591de8..721427d6e87e 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 +20241205,4400,4580,4590,4400,57223,253943210,00,0.00,N,5,-215, 20241204,4615,4610,4705,4555,27508,126462760,00,0.00,N,5,-135, 20241203,4750,4635,4815,4635,20876,97960060,00,0.00,N,2,100, 20241202,4650,4810,4845,4605,30168,141002535,00,0.00,N,5,-160, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index b73e70dc20f6..92c3ecfeec0e 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 +20241205,4125,4205,4275,4125,10766,45037465,00,0.00,N,5,-80, 20241204,4205,4275,4285,4110,15207,63613265,00,0.00,N,5,-90, 20241203,4295,4355,4455,4280,24164,104888950,00,0.00,N,5,-50, 20241202,4345,4350,4430,4290,10186,44325835,00,0.00,N,5,-40, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 2115d453ea8d..15216ae90a30 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 +20241205,2935,2950,3000,2860,22163,64573710,00,0.00,N,5,-15, 20241204,2950,2860,3040,2860,16542,48264675,00,0.00,N,5,-90, 20241203,3040,3000,3050,2980,9009,27085130,00,0.00,N,2,50, 20241202,2990,3100,3125,2960,22713,68159765,00,0.00,N,5,-105, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index feeca70c1695..30e4c9bb712a 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 +20241205,3055,3370,3405,3055,51371,163316070,00,0.00,N,5,-315, 20241204,3370,3440,3515,3355,17642,59708265,00,0.00,N,5,-150, 20241203,3520,3480,3540,3260,27007,93991500,00,0.00,N,3,0, 20241202,3520,3575,3630,3350,48919,170654770,00,0.00,N,5,-105, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 0e87c1e01358..b70157d5c829 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 +20241205,7830,7960,7960,7830,4292,33738690,00,0.00,N,5,-170, 20241204,8000,8060,8060,7800,14539,114801900,00,0.00,N,5,-120, 20241203,8120,7820,8290,7800,5491,43579710,00,0.00,N,2,240, 20241202,7880,7880,7940,7700,6353,49426230,00,0.00,N,3,0, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 5922174ccece..78a6dc923eac 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 +20241205,4500,4495,4500,4495,3,13495,00,0.00,N,3,0, 20241204,4500,4500,4500,4200,6,26700,00,0.00,N,2,110, 20241203,4390,4400,4400,4100,79,328580,00,0.00,N,2,10, 20241202,4380,4380,4380,4120,215,889700,00,0.00,N,5,-10, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index df9e53507751..b6bc5e1ab078 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 +20241205,2735,2775,2850,2720,274979,759449300,00,0.00,N,5,-40, 20241204,2775,2790,2845,2750,509404,1422760150,00,0.00,N,5,-90, 20241203,2865,2845,2885,2845,171635,492718275,00,0.00,N,2,15, 20241202,2850,2910,2920,2845,284314,813985575,00,0.00,N,5,-45, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 4d29f9c051d3..e35cb45495a3 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 +20241205,17330,16530,17530,16530,223516,3848419680,00,0.00,N,2,730, 20241204,16600,16510,16940,16310,102251,1701246420,00,0.00,N,5,-280, 20241203,16880,16810,17030,16610,102368,1731402320,00,0.00,N,2,220, 20241202,16660,17000,17010,15550,174770,2896293510,00,0.00,N,5,-140, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index dcc36c3deda8..8c9de568478d 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 +20241205,2820,2745,2860,2745,95734,269092390,00,0.00,N,2,75, 20241204,2745,2715,2775,2620,148448,401067050,00,0.00,N,2,30, 20241203,2715,2655,2740,2635,102295,273521980,00,0.00,N,2,65, 20241202,2650,2850,2850,2640,376993,1029818450,00,0.00,N,5,-170, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index d48e3657096f..9d8446df3209 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 +20241205,2000,2055,2080,2000,123471,250194903,00,0.00,N,5,-55, 20241204,2055,2080,2115,2000,158980,326079985,00,0.00,N,5,-70, 20241203,2125,2105,2135,2070,90717,190123430,00,0.00,N,2,30, 20241202,2095,2130,2150,2095,134954,286365650,00,0.00,N,5,-35, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index f00bddeda01f..985cd9d4ac26 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 +20241205,1866,1870,1977,1820,608139,1128298990,00,0.00,N,5,-34, 20241204,1900,1829,2085,1794,3356278,6512670167,00,0.00,N,5,-20, 20241203,1920,2130,2240,1840,6080395,12433804274,00,0.00,N,5,-23, 20241202,1943,1499,1943,1420,9478947,17151146534,00,0.00,N,1,448, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index d80c059fac9a..2e681f01631e 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 +20241205,3980,3960,4130,3850,100376,393915890,00,0.00,N,2,20, 20241204,3960,4030,4215,3850,92760,367962245,00,0.00,N,5,-135, 20241203,4095,4175,4350,4065,141906,587239965,00,0.00,N,5,-165, 20241202,4260,4480,4500,4260,109969,477201600,00,0.00,N,5,-220, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 8907a3d74d88..17d918693ab5 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 +20241205,16930,17600,17630,16930,160392,2753673280,00,0.00,N,5,-640, 20241204,17570,18030,18420,17390,577107,10364603570,00,0.00,N,5,-460, 20241203,18030,17930,18080,17600,123766,2205232820,00,0.00,N,2,130, 20241202,17900,18490,18500,17700,198684,3591169100,00,0.00,N,5,-580, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 5bfdbca4dba7..5e50954e51cc 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 +20241205,19420,20600,20900,19400,93486,1860674800,00,0.00,N,5,-1530, 20241204,20950,19300,21200,19140,139174,2834536130,00,0.00,N,2,960, 20241203,19990,19210,20350,19210,42698,848579660,00,0.00,N,2,860, 20241202,19130,19210,19680,19000,41595,799514780,00,0.00,N,2,30, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index b3a52bdf1262..321af050b7cb 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 +20241205,4970,5060,5150,4955,59159,296932325,00,0.00,N,5,-90, 20241204,5060,5160,5260,4990,107774,547814630,00,0.00,N,5,-230, 20241203,5290,5250,5400,5200,24051,126724240,00,0.00,N,2,40, 20241202,5250,5510,5570,5250,40865,218873550,00,0.00,N,5,-260, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 037ff5d42131..530233280487 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 +20241205,17530,13490,17530,13230,741723,12376099640,00,0.00,N,1,4040, 20241204,13490,13250,14100,13250,27078,365587680,00,0.00,N,5,-420, 20241203,13910,13780,14330,13690,14783,205397930,00,0.00,N,2,300, 20241202,13610,14160,14610,13610,15801,219595450,00,0.00,N,5,-530, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index beb0d3ac1c5f..119ca93929c7 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 +20241205,7470,7380,7860,7360,564247,4273320020,00,0.00,N,2,340, 20241204,7130,7210,7450,7100,246146,1783086480,00,0.00,N,5,-450, 20241203,7580,7360,7790,7350,190529,1429876320,00,0.00,N,2,130, 20241202,7450,8000,8100,7440,324405,2487186250,00,0.00,N,5,-550, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index f7f0c5831731..16d54b7b3207 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 +20241205,848,889,889,845,106545,91258490,00,0.00,N,5,-14, 20241204,862,891,905,822,213158,183369356,00,0.00,N,5,-43, 20241203,905,888,910,876,177347,158718118,00,0.00,N,2,17, 20241202,888,912,960,882,165822,151382990,00,0.00,N,5,-4, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 90613391bcee..43e934a82d85 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 +20241205,2215,2500,2500,2200,1780,4129050,00,0.00,N,5,-285, 20241204,2500,2500,2500,2500,4,10000,00,0.00,N,2,10, 20241203,2490,2500,2500,2490,36,89805,00,0.00,N,2,5, 20241202,2485,2500,2500,2400,438,1086435,00,0.00,N,5,-10, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 8b71a3c542a0..0bba64bc6f6d 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,161,161,161,161,0,0,00,0.00,Y,3,0, +20241205,161,161,161,161,0,0,00,0.00,Y,3,0, +20241204,161,161,161,161,0,0,00,0.00,Y,0,0, 20241203,161,161,161,161,0,0,00,0.00,Y,0,0, 20241202,161,161,161,161,0,0,00,0.00,Y,0,0, 20241129,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 01d80056f2ef..927403e4b934 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 +20241205,25400,25500,26300,24400,386125,9688236800,00,0.00,N,3,0, 20241204,25400,24100,26300,24100,462083,11681727650,00,0.00,N,5,-350, 20241203,25750,27300,27950,25400,543177,14234668400,00,0.00,N,5,-1400, 20241202,27150,23000,28000,22700,1920084,48512854650,00,0.00,N,2,1350, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index af5bf45b781a..9a91c92c02b3 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 +20241205,5110,5070,5150,4975,5930,29899340,00,0.00,N,5,-30, 20241204,5140,4850,5160,4710,28438,138444350,00,0.00,N,2,110, 20241203,5030,5030,5060,4950,12220,60928470,00,0.00,N,3,0, 20241202,5030,5000,5060,4805,24533,120876375,00,0.00,N,2,160, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index bae396de6c13..71ec7f407803 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 +20241205,22550,23600,23600,22400,1198521,27278983950,00,0.00,N,5,-1450, 20241204,24000,23250,24950,22750,3600576,86374306300,00,0.00,N,2,550, 20241203,23450,23600,23700,23200,845605,19795909450,00,0.00,N,2,100, 20241202,23350,22550,23500,22500,1647647,38274525700,00,0.00,N,2,1000, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index c725ef71e478..ce1038a004b6 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 +20241205,11950,12050,12160,11830,62899,752263910,00,0.00,N,5,-190, 20241204,12140,12000,12260,12000,111033,1344452840,00,0.00,N,5,-240, 20241203,12380,12450,12500,12230,62757,776291060,00,0.00,N,2,110, 20241202,12270,13470,13700,12200,340655,4356421080,00,0.00,N,5,-930, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index b37bc37570cf..409c3fdcd1e3 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 +20241205,104100,103900,107000,103100,259906,27369822000,00,0.00,N,2,1200, 20241204,102900,101900,104100,100100,365006,37447740500,00,0.00,N,5,-1700, 20241203,104600,103600,105300,101700,261125,26947755800,00,0.00,N,2,1900, 20241202,102700,104500,105400,101300,193399,19926240600,00,0.00,N,5,-700, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index b37bda63d7d1..3829f12ccd1b 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 +20241205,5290,5620,5630,5290,258822,1398538830,00,0.00,N,5,-410, 20241204,5700,5750,6660,5390,3577920,22238652630,00,0.00,N,2,380, 20241203,5320,5280,5350,5280,24712,139968350,00,0.00,N,2,40, 20241202,5280,5500,5500,5260,35846,191877640,00,0.00,N,5,-140, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index bc2905786898..be6ee30c537c 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 +20241205,5600,5600,5600,5600,1,5600,00,0.00,N,2,200, 20241204,5400,5550,5550,5200,469,2448300,00,0.00,N,5,-50, 20241203,5450,5430,5600,5000,9287,48835350,00,0.00,N,2,240, 20241202,5210,5800,5800,5210,9716,51185880,00,0.00,N,5,-780, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 27eef5e24acf..b0645f6ddd1f 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 +20241205,62000,64000,68400,61700,4328311,281228459100,00,0.00,N,2,1600, 20241204,60400,61000,62600,59100,1733343,105502943400,00,0.00,N,5,-2200, 20241203,62600,63900,64800,59900,2610867,161799562600,00,0.00,N,5,-1900, 20241202,64500,67800,73000,63100,3134641,213946264500,00,0.00,N,5,-3500, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 14a4f26ce8af..9f099925c44a 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 +20241205,890,909,931,872,106460,94999802,00,0.00,N,2,4, 20241204,886,880,887,870,147822,129615413,00,0.00,N,5,-19, 20241203,905,891,905,875,62399,55923318,00,0.00,N,3,0, 20241202,905,880,911,877,103646,92506451,00,0.00,N,2,28, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index c066175e5cb7..2f12a865731f 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 +20241205,212500,218500,221000,211500,190676,41180681000,00,0.00,N,5,-6500, 20241204,219000,207500,220500,203000,404434,85967310500,00,0.00,N,2,6000, 20241203,213000,211500,215000,209500,263188,55973510000,00,0.00,N,2,2000, 20241202,211000,222000,223500,210000,287208,61310791000,00,0.00,N,5,-9000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 5362254bd6e9..2476b0b4b9f8 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 +20241205,6080,6320,6320,6070,29818,184086080,00,0.00,N,5,-240, 20241204,6320,6430,6430,6190,38412,242029450,00,0.00,N,5,-140, 20241203,6460,6370,6520,6360,19570,126077610,00,0.00,N,2,10, 20241202,6450,6660,6690,6370,38506,250376020,00,0.00,N,5,-210, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 9a8d7611a0f8..4b3fce59f773 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 +20241205,3010,3050,3050,3010,186872,564875410,00,0.00,N,5,-20, 20241204,3030,3000,3045,2995,351928,1059255350,00,0.00,N,5,-30, 20241203,3060,3060,3080,3045,369741,1131635535,00,0.00,N,2,15, 20241202,3045,3120,3120,3030,435471,1333098590,00,0.00,N,5,-35, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index fcd8bd95badb..ad8cd841c418 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 +20241205,3825,3880,3880,3795,38910,148734775,00,0.00,N,5,-40, 20241204,3865,3805,3885,3775,75177,286445315,00,0.00,N,5,-5, 20241203,3870,3785,3880,3780,42170,161439100,00,0.00,N,2,20, 20241202,3850,3910,3910,3845,51789,200140110,00,0.00,N,5,-35, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index bd780f0f66a7..a1695b0d3358 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 +20241205,10050,9890,10340,9870,36094,363836380,00,0.00,N,2,160, 20241204,9890,9840,10130,9810,36915,365472430,00,0.00,N,5,-270, 20241203,10160,9930,10180,9930,34789,350659420,00,0.00,N,2,210, 20241202,9950,10120,10450,9950,42405,425481580,00,0.00,N,5,-240, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 47540a563f38..ae77905b429f 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 +20241205,2195,2225,2235,2150,96114,210252270,00,0.00,N,5,-30, 20241204,2225,2220,2275,2145,107202,237599980,00,0.00,N,3,0, 20241203,2225,2135,2240,2120,123185,267251385,00,0.00,N,2,40, 20241202,2185,2335,2345,2150,268940,597410195,00,0.00,N,5,-165, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 82316a7d6898..c7f83997a30f 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 +20241205,587,599,617,582,158061,93969533,00,0.00,N,5,-12, 20241204,599,602,618,592,100093,60065237,00,0.00,N,5,-6, 20241203,605,575,607,570,256201,150883337,00,0.00,N,2,30, 20241202,575,606,617,575,269254,158559614,00,0.00,N,5,-42, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 4839d898c6bc..7357979831e5 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241204,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241203,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20241202,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 78f5bdec8b8a..56cfe5e1299c 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 +20241205,3310,3310,3355,3200,30720,99538760,00,0.00,N,3,0, 20241204,3310,3450,3450,3240,48117,159360260,00,0.00,N,5,-140, 20241203,3450,3380,3465,3365,36915,126110490,00,0.00,N,2,35, 20241202,3415,3480,3515,3335,22986,78391420,00,0.00,N,5,-105, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 9a17b6b2f863..a95666737af2 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 +20241205,910,967,967,910,25771,24501191,00,0.00,N,5,-57, 20241204,967,974,974,964,17369,16818561,00,0.00,N,5,-7, 20241203,974,981,981,970,38060,37022936,00,0.00,N,5,-7, 20241202,981,987,991,981,24734,24395117,00,0.00,N,5,-6, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index b3ef206c657b..f742443d33e2 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 +20241205,3730,3615,3770,3600,23471,86666285,00,0.00,N,2,95, 20241204,3635,3570,3665,3545,37386,135763090,00,0.00,N,2,45, 20241203,3590,3550,3625,3550,27126,97619030,00,0.00,N,2,5, 20241202,3585,3560,3630,3560,30212,108666410,00,0.00,N,5,-55, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 0c9e88c57ddc..d87a2aad474e 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 +20241205,2165,2195,2220,2115,69409,149783515,00,0.00,N,5,-30, 20241204,2195,2100,2225,2095,94731,203265630,00,0.00,N,2,10, 20241203,2185,2160,2215,2150,64805,141289120,00,0.00,N,2,5, 20241202,2180,2200,2220,2010,204040,432747965,00,0.00,N,5,-50, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 61161d300990..14c7dd13f1be 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 +20241205,1322,1298,1323,1293,7090,9236232,00,0.00,N,2,5, 20241204,1317,1283,1319,1251,26054,33264972,00,0.00,N,2,34, 20241203,1283,1281,1320,1281,28399,36885480,00,0.00,N,5,-14, 20241202,1297,1293,1350,1250,78732,102122029,00,0.00,N,2,3, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index d03d066a9466..8927ec7d6308 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 +20241205,3705,3960,3990,3670,928925,3521793175,00,0.00,N,5,-195, 20241204,3900,4115,4210,3900,1264555,5104481125,00,0.00,N,5,-390, 20241203,4290,4080,4485,4050,6418263,27779586880,00,0.00,N,2,180, 20241202,4110,4330,4350,4100,1075127,4532031295,00,0.00,N,5,-220, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index c80bc9df464f..aca8a473a347 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 +20241205,7750,7970,8010,7730,18594,146199220,00,0.00,N,5,-220, 20241204,7970,7900,8150,7870,21651,172280750,00,0.00,N,5,-180, 20241203,8150,8080,8200,7970,34679,278989870,00,0.00,N,2,70, 20241202,8080,8450,8500,8060,18955,155791530,00,0.00,N,5,-310, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 8d59c98663d3..622f3d4e10cb 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 +20241205,4445,4505,4505,4370,100334,445718360,00,0.00,N,5,-15, 20241204,4460,4560,4585,4380,213119,958853140,00,0.00,N,5,-140, 20241203,4600,4655,4680,4500,498846,2296615150,02,0.00,N,5,-620, 20241202,5220,5290,5310,5220,379092,1993797320,00,0.00,N,5,-90, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index db8805ee0693..83c516fd6581 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 +20241205,5810,5510,6170,5300,449254,2567607770,00,0.00,N,2,320, 20241204,5490,5360,5500,5210,175504,940502020,00,0.00,N,3,0, 20241203,5490,5180,5560,5170,140322,762286400,00,0.00,N,2,300, 20241202,5190,5400,5500,5010,336965,1737198880,00,0.00,N,5,-140, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 27f1f71440a6..f621234a20d4 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 +20241205,2785,2810,2895,2705,7851,21699460,00,0.00,N,5,-25, 20241204,2810,2730,2935,2705,22589,63232990,00,0.00,N,5,-55, 20241203,2865,2820,2865,2750,20516,57305740,00,0.00,N,2,45, 20241202,2820,2860,2860,2760,13122,36802930,00,0.00,N,5,-45, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 4e7c75e37d55..6d983fba8fd5 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 +20241205,1349,1348,1391,1340,34755,47110065,00,0.00,N,5,-1, 20241204,1350,1302,1451,1226,156506,212485355,00,0.00,N,5,-3, 20241203,1353,1402,1416,1340,61075,83102070,00,0.00,N,5,-63, 20241202,1416,1446,1452,1388,53947,76465491,00,0.00,N,5,-29, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 235b2a80e940..8f5b80a220dd 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 +20241205,7430,7580,7640,7410,622867,4684127260,00,0.00,N,5,-140, 20241204,7570,7620,7800,7530,1160110,8871950480,00,0.00,N,5,-360, 20241203,7930,7880,8030,7840,723452,5733130000,00,0.00,N,2,70, 20241202,7860,8550,8680,7860,1489500,12006886460,00,0.00,N,5,-600, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index d88c3971145f..a77cdb4252d4 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 +20241205,4300,4300,4300,4300,5,21500,00,0.00,N,2,50, 20241204,4250,4250,4250,4250,1,4250,00,0.00,N,5,-50, 20241203,4300,4300,4300,4300,1,4300,00,0.00,N,2,50, 20241202,4250,4250,4250,4250,2,8500,00,0.00,N,2,230, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 065b45522528..5f64a5014fe7 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 +20241205,1175,1184,1195,1152,366948,432458345,00,0.00,N,5,-7, 20241204,1182,1251,1282,1174,1511229,1823268413,00,0.00,N,5,-132, 20241203,1314,1270,1322,1260,224937,289493521,00,0.00,N,2,60, 20241202,1254,1312,1340,1250,474265,604147541,00,0.00,N,5,-88, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 18221f503b47..e99d713425a3 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 +20241205,16280,16650,16800,16200,163140,2693615130,00,0.00,N,5,-350, 20241204,16630,16710,16950,16400,387057,6433726250,00,0.00,N,5,-590, 20241203,17220,17350,17640,17100,257600,4452352000,00,0.00,N,5,-310, 20241202,17530,18630,18770,17060,368568,6514382280,00,0.00,N,5,-930, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 9dbfd8525d30..1f1a72a27c06 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 +20241205,8300,8590,8690,8300,130766,1106504760,00,0.00,N,5,-340, 20241204,8640,8700,8990,8600,152112,1327397600,00,0.00,N,5,-350, 20241203,8990,8550,9020,8520,98426,874791350,00,0.00,N,2,360, 20241202,8630,8790,8960,8630,126094,1099064350,00,0.00,N,5,-150, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 65abfd171e61..99b192d32178 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 +20241205,4095,4190,4190,4075,410186,1687475930,00,0.00,N,5,-85, 20241204,4180,4250,4300,4160,592117,2487084640,00,0.00,N,5,-185, 20241203,4365,4215,4415,4215,766600,3324431080,00,0.00,N,2,130, 20241202,4235,4255,4355,4210,421956,1798344265,00,0.00,N,2,20, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 370fb5266205..0f29707f2acb 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 +20241205,10040,10180,10380,10010,90734,921189270,00,0.00,N,3,0, 20241204,10040,10140,10400,10000,144012,1457292750,00,0.00,N,5,-510, 20241203,10550,10450,10710,10450,88873,939555250,00,0.00,N,2,100, 20241202,10450,10870,10930,10420,125549,1332388090,00,0.00,N,5,-420, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 317b1fcc9c19..928d66224e78 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 +20241205,12000,12500,12500,11150,1013,11322560,00,0.00,N,3,0, 20241204,12000,10510,12000,10510,588,6633840,00,0.00,N,2,510, 20241203,11490,11110,12300,11110,670,7666610,00,0.00,N,3,0, 20241202,11490,11990,12000,11180,1471,16540200,00,0.00,N,5,-280, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index dee9aaa833c2..b7281727f210 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 +20241205,5500,5600,5630,5440,283863,1564448110,00,0.00,N,5,-100, 20241204,5600,5700,5860,5540,276932,1562175050,00,0.00,N,5,-280, 20241203,5880,5490,5890,5490,481480,2753652640,00,0.00,N,2,350, 20241202,5530,5810,5840,5510,446662,2507783590,00,0.00,N,5,-270, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 691c3efbe6ee..a0e03cb905e5 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 +20241205,4170,4245,4280,4150,39187,163671990,00,0.00,N,5,-60, 20241204,4230,4200,4240,4150,25997,109229145,00,0.00,N,5,-10, 20241203,4240,4225,4270,4200,49823,210957555,00,0.00,N,2,20, 20241202,4220,4260,4280,4210,29441,124405925,00,0.00,N,5,-35, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 135d9bc95ffe..ea1da69434f4 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 +20241205,27150,27450,28200,26950,309965,8531817950,00,0.00,N,2,850, 20241204,26300,26300,27000,26000,237894,6280368000,00,0.00,N,5,-1050, 20241203,27350,26800,27550,26200,189746,5124499100,00,0.00,N,2,350, 20241202,27000,29400,29450,26750,366822,10281719000,00,0.00,N,5,-2050, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 54df47556739..d7ec09f36e11 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 +20241205,7500,7820,7860,7500,50115,382602590,00,0.00,N,5,-350, 20241204,7850,7540,8000,7540,99218,775806640,00,0.00,N,5,-60, 20241203,7910,7140,7940,7090,162087,1228981240,00,0.00,N,2,700, 20241202,7210,7610,7700,7150,98624,724800680,00,0.00,N,5,-370, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 45dd1703aef4..c6a6e6af63a5 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 +20241205,9640,10000,10000,9630,61499,598891640,00,0.00,N,5,-200, 20241204,9840,9880,10010,9680,66603,655911420,00,0.00,N,5,-200, 20241203,10040,10030,10200,9870,66523,664466350,00,0.00,N,2,10, 20241202,10030,9870,10110,9820,41811,418459000,00,0.00,N,2,160, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index ca2f9b91c5e6..6be72e940587 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 +20241205,1865,1988,1988,1851,358599,683954832,00,0.00,N,5,-124, 20241204,1989,1999,2070,1956,422300,843069666,00,0.00,N,5,-81, 20241203,2070,2100,2115,2055,227295,473209950,00,0.00,N,2,10, 20241202,2060,2060,2105,2055,195329,405184685,00,0.00,N,3,0, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a1d0a073c6a5..6137e2e2ad15 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 +20241205,1889,1909,1986,1887,952450,1831675056,00,0.00,N,5,-11, 20241204,1900,1899,1953,1830,1299715,2459382239,00,0.00,N,5,-69, 20241203,1969,2095,2105,1949,1222944,2440364923,00,0.00,N,5,-86, 20241202,2055,2040,2100,2020,583109,1195115620,00,0.00,N,2,30, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 3666246b6f59..6b47cc4aee3d 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 +20241205,1174,1191,1201,1168,41689,49131478,00,0.00,N,5,-27, 20241204,1201,1195,1207,1185,82269,98313747,00,0.00,N,5,-6, 20241203,1207,1192,1249,1181,29074,35092681,00,0.00,N,2,15, 20241202,1192,1217,1220,1180,53629,63793014,00,0.00,N,5,-33, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 0aff3924edda..92f04e2c9179 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 +20241205,60400,62000,62300,60200,42664,2598338700,00,0.00,N,5,-1200, 20241204,61600,62500,63200,60600,67877,4184703000,00,0.00,N,5,-1200, 20241203,62800,57800,62900,57800,96931,5969619000,00,0.00,N,2,4500, 20241202,58300,59300,59700,57700,72170,4216887600,00,0.00,N,5,-1700, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 3340c7452f0a..6382d65be27a 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 +20241205,2885,2920,2955,2880,14465,41849200,00,0.00,N,5,-70, 20241204,2955,2870,2990,2870,31737,92465470,00,0.00,N,5,-65, 20241203,3020,3025,3085,3020,18684,56835860,00,0.00,N,5,-35, 20241202,3055,3020,3095,3005,19383,59222315,00,0.00,N,5,-30, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 87174729d1a3..522f1528ddf0 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 +20241205,1147,1293,1293,1125,276555,325309251,00,0.00,N,5,-123, 20241204,1270,1299,1348,1237,104801,133295099,00,0.00,N,5,-36, 20241203,1306,1302,1350,1297,102571,134637879,00,0.00,N,5,-9, 20241202,1315,1422,1463,1314,156053,211420752,00,0.00,N,5,-107, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index fc0fc1606d1c..98374e7e9461 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 +20241205,1897,1900,1900,1897,126,239025,00,0.00,N,2,98, 20241204,1799,1798,1800,1798,120,215763,00,0.00,N,5,-1, 20241203,1800,2000,2000,1800,11,20000,00,0.00,N,5,-100, 20241202,1900,1999,1999,1800,1681,3060779,00,0.00,N,5,-99, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 15e813898358..0c1240e558c0 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,739,779,799,670,1050,706995,00,0.00,N,5,-49, 20241204,788,798,798,700,35,26548,00,0.00,N,2,59, 20241203,729,699,788,677,51,35895,00,0.00,N,5,-67, 20241202,796,799,799,673,16,11017,00,0.00,N,2,5, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index d17971126eb6..f8e520637923 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 +20241205,1999,1949,1999,1905,3408,6594823,00,0.00,N,2,52, 20241204,1947,2010,2010,1850,6257,11903067,00,0.00,N,5,-73, 20241203,2020,2045,2070,1913,9668,19631143,00,0.00,N,5,-25, 20241202,2045,2095,2095,1952,3525,7088856,00,0.00,N,5,-10, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 582b90e782be..8f0bab40b6db 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 +20241205,38800,39400,39400,38300,9091,350908050,00,0.00,N,5,-250, 20241204,39050,38200,39350,38200,13404,522984400,00,0.00,N,5,-350, 20241203,39400,39150,39500,39000,11636,456732900,00,0.00,N,2,150, 20241202,39250,38650,39750,38550,17746,694879050,00,0.00,N,2,650, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index c5e95578bf3a..c8bbeec43b3d 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 +20241205,1443,1472,1492,1420,55582,81062303,00,0.00,N,5,-29, 20241204,1472,1422,1472,1382,51734,73373768,00,0.00,N,2,33, 20241203,1439,1426,1457,1426,34233,49066348,00,0.00,N,2,13, 20241202,1426,1549,1549,1400,103304,149700321,00,0.00,N,5,-99, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 1f49a6b75cb5..7a3547eae62b 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,900,900,900,900,0,0,00,0.00,Y,3,0, 20241204,900,900,900,900,0,0,00,0.00,Y,3,0, 20241203,900,900,900,900,0,0,00,0.00,Y,3,0, 20241202,900,900,900,900,10,9000,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 92985a2e9352..beffa2596d0c 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 +20241205,1909,1888,2140,1836,197955,385539077,00,0.00,N,2,3, 20241204,1906,1911,1942,1836,71841,135554163,00,0.00,N,5,-44, 20241203,1950,1905,1970,1903,63080,121525731,00,0.00,N,2,30, 20241202,1920,2010,2025,1900,151708,294783720,00,0.00,N,5,-90, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index dd3324713f7a..1671b17419e9 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 +20241205,3915,3695,4050,3510,1130624,4337102575,00,0.00,N,2,220, 20241204,3695,3435,3770,3375,722280,2617105595,00,0.00,N,2,185, 20241203,3510,3155,3575,3155,286145,983952760,00,0.00,N,2,210, 20241202,3300,3520,3550,3175,278242,911545270,00,0.00,N,5,-115, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 4101434bab0a..893865453a66 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 +20241205,2050,2085,2110,2045,40624,83888535,00,0.00,N,5,-35, 20241204,2085,2080,2140,2075,48336,101221190,00,0.00,N,5,-85, 20241203,2170,2115,2185,2100,33246,71118735,00,0.00,N,2,60, 20241202,2110,2125,2175,2065,36649,76556440,00,0.00,N,5,-10, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 74e6bfd45438..e3387f13e11e 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 +20241205,1765,1811,1829,1759,49834,88652510,00,0.00,N,5,-65, 20241204,1830,1806,1850,1806,35587,65121968,00,0.00,N,5,-20, 20241203,1850,1863,1905,1842,18225,33792229,00,0.00,N,5,-13, 20241202,1863,1941,1944,1862,32111,60539138,00,0.00,N,5,-78, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 0a85bde537d9..b6f364de6cba 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 +20241205,44100,42800,46600,42450,610877,27421807150,00,0.00,N,2,2000, 20241204,42100,39500,42400,39350,305446,12595495600,00,0.00,N,2,1450, 20241203,40650,37350,40850,37350,165267,6610826350,00,0.00,N,2,2850, 20241202,37800,38900,39900,36950,101616,3861967450,00,0.00,N,5,-1550, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index da00566f8b60..1c4c95003481 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 +20241205,2050,2045,2160,1999,108502,224031983,00,0.00,N,2,30, 20241204,2020,2045,2095,1951,123512,252885980,00,0.00,N,5,-90, 20241203,2110,2190,2190,2095,130223,276341240,00,0.00,N,2,20, 20241202,2090,1990,2460,1990,1322417,2977532001,00,0.00,N,2,116, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index e2f6b83202f1..c16b4c94df96 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 +20241205,5340,5370,5500,5330,17045,91911670,00,0.00,N,5,-110, 20241204,5450,5290,5490,5290,17446,94309090,00,0.00,N,5,-10, 20241203,5460,5320,5500,5320,16488,89778060,00,0.00,N,2,40, 20241202,5420,5450,5540,5400,18170,98824020,00,0.00,N,5,-30, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 151d3116cba0..fc0b8791678a 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 +20241205,5360,4935,5370,4770,27815,144249855,00,0.00,N,2,420, 20241204,4940,5000,5100,4780,5683,27899305,00,0.00,N,5,-100, 20241203,5040,5040,5230,5000,5304,26965980,00,0.00,N,2,30, 20241202,5010,5240,5390,5010,4555,23630160,00,0.00,N,5,-250, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index e8ba90438df7..a8b669aeaf10 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 +20241205,602,625,645,602,309867,190909117,00,0.00,N,5,-23, 20241204,625,660,664,617,642051,405905644,00,0.00,N,5,-40, 20241203,665,657,677,657,201498,134878439,00,0.00,N,5,-2, 20241202,667,720,720,667,269425,183964936,00,0.00,N,5,-31, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index f1b5f644d9b0..fd44dc39358f 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 +20241205,5440,5520,5600,5410,50893,278119570,00,0.00,N,5,-100, 20241204,5540,5650,5680,5420,93350,514492780,00,0.00,N,5,-190, 20241203,5730,5520,5770,5520,38074,216037290,00,0.00,N,2,190, 20241202,5540,5710,5960,5530,56582,320775730,00,0.00,N,5,-170, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 6c66c5fdb8e9..fe3ec8e75fc2 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 +20241205,55600,55900,56800,54500,49689,2767595600,00,0.00,N,5,-600, 20241204,56200,55900,58500,55300,38317,2171527200,00,0.00,N,5,-1800, 20241203,58000,58400,60200,55800,77808,4535292500,00,0.00,N,2,1100, 20241202,56900,56100,57600,56100,65886,3771050400,00,0.00,N,2,1600, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index bfd80928b5a9..c2e7f51dd598 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 +20241205,22600,23000,23100,22100,139277,3146318150,00,0.00,N,2,450, 20241204,22150,22000,23250,21150,223920,4970033350,00,0.00,N,5,-1050, 20241203,23200,24600,24600,23000,223678,5240121850,00,0.00,N,5,-800, 20241202,24000,26250,26250,23750,471396,11640546400,00,0.00,N,5,-2350, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index edd4d35d8584..e92ed88b40ba 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 +20241205,8550,9220,9580,8290,311451,2744465370,00,0.00,N,5,-320, 20241204,8870,9300,10220,8810,2660118,25412803880,00,0.00,N,2,500, 20241203,8370,6420,8370,6410,678083,5189792960,00,0.00,N,1,1930, 20241202,6440,6620,6730,6200,24551,159322310,00,0.00,N,5,-180, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 3b85bf958c52..00c2dec685f7 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 +20241205,158700,169500,175700,157300,333559,54983899900,00,0.00,N,5,-9100, 20241204,167800,171000,179900,163800,724635,124414393400,00,0.00,N,5,-3900, 20241203,171700,144000,172500,144000,1038590,170464656400,00,0.00,N,2,28700, 20241202,143000,132900,152100,130400,686756,99072109300,00,0.00,N,2,15800, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 0f4b6c7833cf..ab36fd1d5054 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 +20241205,2910,2920,2960,2895,398316,1164149130,00,0.00,N,5,-25, 20241204,2935,2930,2945,2890,428904,1255190920,00,0.00,N,5,-25, 20241203,2960,2990,2990,2930,415516,1223411770,00,0.00,N,5,-10, 20241202,2970,3005,3005,2935,389321,1153665985,00,0.00,N,5,-10, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 7b39e4132321..246b62f25db7 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 +20241205,3990,4030,4030,3975,9285,37134245,00,0.00,N,5,-10, 20241204,4000,3920,4040,3920,47811,190383965,00,0.00,N,5,-10, 20241203,4010,4040,4045,4000,100516,403062835,00,0.00,N,5,-25, 20241202,4035,4050,4050,3835,46984,189250965,00,0.00,N,5,-15, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 755b33581552..cee1516f639e 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 +20241205,6200,6200,6200,6200,3,18600,00,0.00,N,2,180, 20241204,6020,6020,6020,6020,200,1204000,00,0.00,N,5,-180, 20241203,6200,6170,6200,6170,207,1277400,00,0.00,N,5,-150, 20241202,6350,6020,6350,6020,205,1235750,00,0.00,N,2,150, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 75544ccaccb4..33385a2bc674 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 +20241205,1440,1430,1476,1408,18915,27272687,00,0.00,N,5,-8, 20241204,1448,1482,1482,1401,18085,25976020,00,0.00,N,5,-37, 20241203,1485,1515,1515,1471,9783,14535284,00,0.00,N,5,-41, 20241202,1526,1526,1534,1465,15438,23315692,00,0.00,N,5,-16, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 15acdddd3704..3e93c00d7083 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 +20241205,6790,6750,6820,6500,30322,200768490,00,0.00,N,5,-20, 20241204,6810,6600,6880,6570,38630,258543580,00,0.00,N,5,-70, 20241203,6880,6750,7020,6750,10949,75398030,00,0.00,N,2,80, 20241202,6800,7000,7060,6750,21217,144665770,00,0.00,N,5,-140, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 8c19502a7b07..b0068757a815 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 +20241205,12100,10200,12520,10200,3875616,45700576710,00,0.00,N,2,1790, 20241204,10310,11300,11640,10270,395740,4294534290,00,0.00,N,5,-1570, 20241203,11880,11520,12110,11310,696123,8145427510,00,0.00,N,2,100, 20241202,11780,13050,14320,11660,3982710,53085931120,00,0.00,N,5,-820, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 0bdf51931bc0..14e7aa8bc2ce 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 +20241205,3150,3160,3200,3095,24469,76672425,00,0.00,N,5,-50, 20241204,3200,3160,3230,3145,52687,166768480,00,0.00,N,5,-35, 20241203,3235,3155,3265,3155,45250,145489315,00,0.00,N,2,5, 20241202,3230,3190,3230,3155,30935,98519860,00,0.00,N,2,5, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index d51b143d4891..096d53117110 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 +20241205,42050,44500,45250,41700,174687,7515880050,00,0.00,N,5,-1600, 20241204,43650,43950,45250,42500,171568,7507104100,00,0.00,N,5,-1700, 20241203,45350,39850,46050,39750,319875,14046859250,00,0.00,N,2,6150, 20241202,39200,40200,40600,38700,64199,2544445300,00,0.00,N,5,-700, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 11e34d08affa..e577251f005c 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 +20241205,2860,2850,2865,2800,50733,142882515,00,0.00,N,3,0, 20241204,2860,2875,2940,2825,80393,231087780,00,0.00,N,5,-55, 20241203,2915,2855,2940,2855,46710,134928080,00,0.00,N,2,30, 20241202,2885,2875,2920,2820,45860,131463775,00,0.00,N,2,10, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 573dada57667..22e0aa139a4d 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 +20241205,513,552,572,505,318206,168972019,00,0.00,N,5,-47, 20241204,560,539,563,521,350534,190773487,00,0.00,N,2,11, 20241203,549,512,569,510,400418,217117019,00,0.00,N,2,31, 20241202,518,511,550,503,370448,193277719,00,0.00,N,5,-3, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index f00557c4d8dc..8def50da889c 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 +20241205,190400,196700,197900,189600,228649,43953295700,00,0.00,N,5,-6400, 20241204,196800,197000,203500,195500,333186,66144410400,00,0.00,N,5,-2500, 20241203,199300,195400,201000,190800,447881,88000008100,00,0.00,N,2,9500, 20241202,189800,193100,196700,188000,473421,90962620800,00,0.00,N,5,-5400, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index b34e700e702e..4db83e99f6da 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 +20241205,6400,6420,6510,6330,4570,29399600,00,0.00,N,5,-20, 20241204,6420,6440,6710,6380,32794,211680910,00,0.00,N,5,-290, 20241203,6710,6850,6860,6620,16867,113023120,00,0.00,N,5,-150, 20241202,6860,6710,6860,6670,12263,82452290,00,0.00,N,2,20, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index fabaf108dee1..ab79e76023bc 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 +20241205,2150,2150,2165,2110,9799,20990190,00,0.00,N,3,0, 20241204,2150,2155,2190,1968,61905,129257069,00,0.00,N,5,-5, 20241203,2155,2190,2245,2100,27194,59482160,00,0.00,N,5,-65, 20241202,2220,2245,2350,2220,28427,64074605,00,0.00,N,5,-55, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 570115d71690..db78d3215210 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 +20241205,698,704,704,680,37904,26037900,00,0.00,N,5,-6, 20241204,704,700,705,679,34039,23650641,00,0.00,N,5,-1, 20241203,705,693,716,684,108844,75548907,00,0.00,N,2,5, 20241202,700,701,707,680,113732,78578475,00,0.00,N,5,-5, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 55c37be43ca9..99b2ae6283d1 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 +20241205,14220,14350,14510,14110,143670,2054219660,00,0.00,N,5,-120, 20241204,14340,14370,14700,14180,203456,2919066810,00,0.00,N,5,-380, 20241203,14720,14000,14790,13990,282905,4119280560,00,0.00,N,2,670, 20241202,14050,14320,14680,14050,235764,3360850030,00,0.00,N,5,-260, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 012f9c4b224d..15db254d6116 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 +20241205,4020,3965,4045,3950,15663,62306560,00,0.00,N,2,65, 20241204,3955,3905,4055,3905,27897,110567840,00,0.00,N,5,-105, 20241203,4060,4090,4090,3970,25409,101753885,00,0.00,N,2,5, 20241202,4055,4080,4085,3980,32614,131457330,00,0.00,N,2,45, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 2246f74543ca..2f724f89865f 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 +20241205,3865,3845,3895,3810,59429,228169280,00,0.00,N,5,-15, 20241204,3880,3855,3885,3805,81801,313990985,00,0.00,N,5,-20, 20241203,3900,3840,3900,3820,104445,403252565,00,0.00,N,2,50, 20241202,3850,3765,3865,3745,132064,505004590,00,0.00,N,2,75, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index a2f44c6ad06d..3a8cad37124c 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 +20241205,2195,2430,2430,2195,199098,453564525,00,0.00,N,5,-210, 20241204,2405,2480,2525,2390,212240,520639795,00,0.00,N,5,-165, 20241203,2570,2605,2665,2550,215038,557855080,00,0.00,N,5,-5, 20241202,2575,2920,3195,2565,1529843,4457134145,00,0.00,N,5,-265, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 263e07e49436..6300191eadd1 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 +20241205,24100,25050,25250,24100,33943,829651700,00,0.00,N,5,-850, 20241204,24950,24950,25950,24550,44626,1116168600,00,0.00,N,5,-1000, 20241203,25950,24350,28600,24350,143127,3827217750,00,0.00,N,2,1300, 20241202,24650,25500,26000,24650,31971,802157550,00,0.00,N,5,-950, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 3c4615dc35bd..bf4b763c5676 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,4595,4600,4600,4595,33,151640,00,0.00,N,2,95, 20241204,4500,4290,4500,4290,1116,4970565,00,0.00,N,2,205, 20241203,4295,4295,4295,4295,15,64425,00,0.00,N,2,95, 20241202,4200,4195,4200,4195,248,1041410,00,0.00,N,2,5, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 6b41a9689e5a..80f04f5cd3e2 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 +20241205,5260,5590,5630,5190,202058,1071821930,00,0.00,N,5,-540, 20241204,5800,5700,6970,5470,3041531,19365012760,00,0.00,N,2,60, 20241203,5740,5050,6560,4900,1772040,10775868430,00,0.00,N,2,690, 20241202,5050,4960,5090,4740,54083,263867745,00,0.00,N,2,100, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 9abac9908ce0..3f1cad88d066 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 +20241205,15150,15000,15420,14400,73802,1103613910,00,0.00,N,2,140, 20241204,15010,15260,15700,14470,110850,1661395760,00,0.00,N,5,-1020, 20241203,16030,16300,16340,15550,148208,2354613980,00,0.00,N,5,-270, 20241202,16300,16080,16940,15680,348245,5664824580,00,0.00,N,2,240, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 6d1cdf9b1c5c..1ea248a510a7 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 +20241205,5210,5530,5530,5190,18046,95706400,00,0.00,N,5,-400, 20241204,5610,5440,6040,5440,8494,47787450,00,0.00,N,5,-100, 20241203,5710,5620,5800,5580,7249,41003950,00,0.00,N,2,90, 20241202,5620,5680,5860,5620,13339,76233450,00,0.00,N,5,-270, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 1093806173f6..ea74481d919a 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 +20241205,5610,5920,6050,5600,2689485,15710087080,00,0.00,N,5,-140, 20241204,5750,5890,6470,5530,9205267,56207838190,00,0.00,N,5,-310, 20241203,6060,5820,6060,5700,3912545,22940571430,00,0.00,N,3,0, 20241202,6060,5580,6200,5420,16482414,97976192940,00,0.00,N,2,780, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 53796acfdcf7..625f44da1f29 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 +20241205,11920,12100,12240,11830,49427,593845790,00,0.00,N,2,10, 20241204,11910,11910,12060,11680,94010,1113718930,00,0.00,N,5,-290, 20241203,12200,11890,12370,11880,45133,547653510,00,0.00,N,2,280, 20241202,11920,12500,12520,11900,65272,786359390,00,0.00,N,5,-330, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 5ca09e3973e3..a559a776be50 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 +20241205,2830,2850,2935,2830,11046,31660840,00,0.00,N,5,-45, 20241204,2875,2760,2885,2750,21874,61627155,00,0.00,N,2,35, 20241203,2840,2790,2960,2790,31775,90761340,00,0.00,N,2,55, 20241202,2785,2795,2845,2750,20028,55886470,00,0.00,N,5,-10, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 093d1e48edec..a421be62cfbc 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 +20241205,4080,4125,4150,4070,133396,546116030,00,0.00,N,5,-45, 20241204,4125,4160,4205,4105,119440,493142490,00,0.00,N,5,-35, 20241203,4160,4250,4250,4145,170501,712442480,00,0.00,N,5,-85, 20241202,4245,4305,4305,4215,144546,616928215,00,0.00,N,5,-50, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index bde097f9e75b..12bb0879f390 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 +20241205,2635,2650,2665,2600,28678,75080655,00,0.00,N,5,-30, 20241204,2665,2600,2680,2600,43041,113530850,00,0.00,N,5,-40, 20241203,2705,2685,2730,2685,18163,49274525,00,0.00,N,2,5, 20241202,2700,2715,2750,2685,30662,82948020,00,0.00,N,5,-20, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index cc67ec64258a..294bbc6855c9 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 +20241205,2395,2490,2490,2395,117191,281729920,00,0.00,N,5,-70, 20241204,2465,2450,2500,2410,108178,264264045,00,0.00,N,5,-15, 20241203,2480,2540,2540,2465,165551,411217860,00,0.00,N,5,-60, 20241202,2540,2595,2600,2525,108176,275451235,00,0.00,N,5,-55, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 32bb97ab23c2..51d7cae1486d 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 +20241205,1630,1714,1714,1621,67267,109944166,00,0.00,N,5,-29, 20241204,1659,1660,1699,1648,37870,62670248,00,0.00,N,5,-35, 20241203,1694,1704,1704,1654,40262,67303809,00,0.00,N,2,11, 20241202,1683,1750,1759,1675,96616,164113093,00,0.00,N,5,-81, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 13561febae64..bb7d1771fc53 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 +20241205,40450,40450,40800,39200,7774,309633800,00,0.00,N,5,-50, 20241204,40500,40500,40750,39750,1395,56132200,00,0.00,N,5,-300, 20241203,40800,39800,41300,39800,2792,113131350,00,0.00,N,2,850, 20241202,39950,39650,40400,38700,5425,213356800,00,0.00,N,2,200, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index b8f29cd27ea8..2690d56b8950 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 +20241205,5490,5550,5680,5490,22481,124553530,00,0.00,N,5,-170, 20241204,5660,5560,5800,5500,25315,142425540,00,0.00,N,5,-140, 20241203,5800,5730,5830,5650,13345,76630820,00,0.00,N,2,40, 20241202,5760,5870,5930,5750,9176,53234640,00,0.00,N,5,-160, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 1ea0f002d796..90101e024cbc 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 +20241205,168200,167000,170900,165800,22733,3838523600,00,0.00,N,5,-300, 20241204,168500,169400,170100,166400,31953,5368714100,00,0.00,N,5,-3900, 20241203,172400,172900,174900,171100,32395,5603431300,00,0.00,N,5,-1600, 20241202,174000,181300,181400,172500,45380,8014414200,00,0.00,N,5,-5500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 28c06cfca05c..3f0027191b64 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 +20241205,2970,3065,3175,2970,2165400,6624846540,00,0.00,N,5,-120, 20241204,3090,2950,3265,2765,7522936,23191739350,00,0.00,N,2,45, 20241203,3045,3160,3245,3015,2616840,8042673890,00,0.00,N,5,-110, 20241202,3155,3065,3370,2955,8779710,28270462775,00,0.00,N,2,20, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 94238d627514..e0f8b373ca72 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 +20241205,11330,11020,11720,10950,287807,3266655580,00,0.00,N,2,310, 20241204,11020,11450,11570,10750,482981,5377050350,00,0.00,N,5,-660, 20241203,11680,11490,12200,11490,292067,3464571980,00,0.00,N,2,80, 20241202,11600,11720,11850,11370,272088,3155388970,00,0.00,N,3,0, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 3499cb7c6b46..f931cd1dfa29 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 +20241205,1086,1107,1116,1086,91260,100088065,00,0.00,N,5,-20, 20241204,1106,1101,1120,1058,253513,277070987,00,0.00,N,5,-18, 20241203,1124,1111,1129,1111,83076,92893432,00,0.00,N,2,9, 20241202,1115,1160,1164,1111,293385,329519131,00,0.00,N,5,-45, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 1a97085b760d..7efdc7f952ef 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 +20241205,26850,27350,27850,26850,23218,630520800,00,0.00,N,5,-500, 20241204,27350,27600,28550,27200,36622,1013166800,00,0.00,N,5,-1350, 20241203,28700,28400,29250,28400,25580,736470350,00,0.00,N,5,-50, 20241202,28750,28900,29550,28750,21628,627216100,00,0.00,N,5,-150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 6848524e69b8..d593841fee0a 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 +20241205,8080,7640,8170,7390,81035,644802540,00,0.00,N,2,410, 20241204,7670,7700,7700,7320,33927,253556680,00,0.00,N,5,-130, 20241203,7800,7860,8050,7640,40575,315540970,00,0.00,N,5,-60, 20241202,7860,7820,7930,7320,32430,251100100,00,0.00,N,5,-10, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 853e68de4788..6e5b0eb6b0c8 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 +20241205,14100,14920,14950,14010,129877,1853849930,00,0.00,N,5,-810, 20241204,14910,15550,15900,14800,144953,2200979050,00,0.00,N,5,-1170, 20241203,16080,15910,16210,15910,72710,1167188620,00,0.00,N,5,-10, 20241202,16090,15830,16390,15740,181205,2926492950,00,0.00,N,2,380, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 02b7ef2a8592..4bb3a44b4731 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 +20241205,2535,2525,2560,2470,97778,245464695,00,0.00,N,3,0, 20241204,2535,2470,2590,2470,102783,262314305,00,0.00,N,5,-35, 20241203,2570,2540,2575,2510,59561,151321505,00,0.00,N,2,30, 20241202,2540,2505,2560,2505,110876,281733295,00,0.00,N,2,30, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 199eb35e7512..9693eaebb662 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 +20241205,24150,25400,25450,24050,248761,6119516300,00,0.00,N,5,-1200, 20241204,25350,26000,26100,25000,273489,6940875100,00,0.00,N,5,-1200, 20241203,26550,26350,27050,26350,143887,3837043600,00,0.00,N,2,250, 20241202,26300,26650,27400,26150,113901,3029395800,00,0.00,N,2,50, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index a102205433f2..e4b88b0fc3d4 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 +20241205,5020,5050,5190,4980,4588,23211160,00,0.00,N,5,-40, 20241204,5060,5140,5150,4865,7218,36456495,00,0.00,N,5,-80, 20241203,5140,5020,5210,4950,13704,68763935,00,0.00,N,2,120, 20241202,5020,5200,5330,4990,12237,62550050,00,0.00,N,5,-340, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 2b891da4025f..ec3920c9e79f 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 +20241205,5000,4900,5080,4770,196804,979839355,00,0.00,N,2,95, 20241204,4905,4810,5050,4750,283001,1383629990,00,0.00,N,5,-85, 20241203,4990,4835,5030,4765,238791,1184596090,00,0.00,N,2,155, 20241202,4835,5150,5230,4825,416766,2063553615,00,0.00,N,5,-255, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 943d372945f0..c2ec8ecbd548 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 +20241205,1919,1884,1950,1837,73664,138103066,00,0.00,N,2,20, 20241204,1899,1926,1948,1834,66786,125826063,00,0.00,N,5,-47, 20241203,1946,1930,1970,1905,45075,87287604,00,0.00,N,2,16, 20241202,1930,1930,1986,1910,106800,208801347,00,0.00,N,3,0, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 4c6ce3b185f4..30cd63d46791 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 +20241205,9660,9640,9850,9550,22433,216948030,00,0.00,N,2,20, 20241204,9640,9220,9790,9220,32842,315759570,00,0.00,N,5,-150, 20241203,9790,9700,9900,9600,37051,360044290,00,0.00,N,5,-10, 20241202,9800,10180,10190,9720,23234,228545110,00,0.00,N,5,-40, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 09be223d4e34..bd5d1868ab33 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 +20241205,1612,1661,1693,1611,310744,509984560,00,0.00,N,5,-46, 20241204,1658,1731,1760,1650,647227,1095115948,00,0.00,N,5,-112, 20241203,1770,1720,1785,1710,453926,788522808,00,0.00,N,2,51, 20241202,1719,1803,1865,1710,861546,1545560395,00,0.00,N,5,-122, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 0cb628467365..596f497a512e 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 +20241205,2855,2950,2950,2820,27643,79156345,00,0.00,N,5,-85, 20241204,2940,2960,2990,2815,46720,135892455,00,0.00,N,5,-50, 20241203,2990,2965,3025,2945,11312,33683575,00,0.00,N,2,15, 20241202,2975,3005,3005,2915,18099,53479125,00,0.00,N,5,-20, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 59b17a57de31..6c7810a6f398 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 +20241205,5700,5630,5850,5540,45715,258809350,00,0.00,N,2,70, 20241204,5630,5550,5870,5550,53014,300404360,00,0.00,N,5,-230, 20241203,5860,5750,5940,5680,60771,353732020,00,0.00,N,2,180, 20241202,5680,5740,5780,5620,40116,227580700,00,0.00,N,5,-60, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index d35012ade3bd..90a9d5b50e68 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 +20241205,6930,7130,7410,6780,5019006,35684597540,00,0.00,N,5,-170, 20241204,7100,7380,7520,6980,2748507,19717793670,00,0.00,N,5,-470, 20241203,7570,7380,7820,7370,3397908,25879478240,00,0.00,N,2,20, 20241202,7550,7750,7940,7490,2850713,22059602730,00,0.00,N,5,-200, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index f4b7678fa730..dfbce450c656 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 +20241205,39850,41200,41900,39750,30489,1226242250,00,0.00,N,5,-1950, 20241204,41800,42800,43000,41300,28080,1175204000,00,0.00,N,5,-1250, 20241203,43050,43100,44850,42950,22827,987797650,00,0.00,N,5,-650, 20241202,43700,45250,46150,43500,19299,853474800,00,0.00,N,5,-1150, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 2ed3c7d93a5c..95323427d19e 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 +20241205,4515,4620,4675,4500,157940,715496905,00,0.00,N,5,-120, 20241204,4635,4635,4660,4555,159607,735336825,00,0.00,N,5,-45, 20241203,4680,4810,4810,4650,144608,681140815,00,0.00,N,5,-120, 20241202,4800,4890,4905,4775,96557,464290640,00,0.00,N,3,0, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index fb47b6616108..6b13b5bb4ac4 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 +20241205,678,690,715,677,60023,40870177,00,0.00,N,5,-5, 20241204,683,680,689,650,170323,113958818,00,0.00,N,5,-2, 20241203,685,702,735,680,225893,156409276,00,0.00,N,5,-17, 20241202,702,720,730,696,93962,66362459,00,0.00,N,5,-18, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 86af18a8a194..0ae51e2af06f 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 +20241205,2905,2780,2905,2765,5165,14577375,00,0.00,N,2,25, 20241204,2880,2800,2880,2720,3466,9788245,00,0.00,N,2,15, 20241203,2865,2830,2865,2785,5153,14549445,00,0.00,N,2,35, 20241202,2830,2820,2855,2820,4373,12386055,00,0.00,N,5,-35, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index ea4d02ddf628..80568aaa27f3 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 +20241205,3605,3690,3725,3600,37652,138026080,00,0.00,N,5,-85, 20241204,3690,3805,3805,3610,40493,149613960,00,0.00,N,5,-115, 20241203,3805,3685,3870,3685,30995,117473665,00,0.00,N,2,85, 20241202,3720,3885,3895,3710,40196,152337070,00,0.00,N,5,-145, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 90547fde3f1a..185b383a2b9f 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 +20241205,3995,3950,3995,3850,12925,50689645,00,0.00,N,5,-35, 20241204,4030,3930,4035,3790,9553,37584610,00,0.00,N,5,-5, 20241203,4035,4035,4095,3920,8885,35428150,00,0.00,N,3,0, 20241202,4035,4040,4040,3905,11523,45493080,00,0.00,N,5,-5, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 11f6e994e2c3..56c98b278da7 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 +20241205,2960,2985,3220,2915,111573,338994875,00,0.00,N,5,-25, 20241204,2985,2865,3000,2860,29380,85487895,00,0.00,N,2,35, 20241203,2950,3050,3070,2945,121040,365314685,00,0.00,N,5,-130, 20241202,3080,3170,3180,3025,15407,47382325,00,0.00,N,5,-70, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 065b6eba174b..9506281025c2 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 +20241205,3845,4030,4030,3625,658963,2509586370,00,0.00,N,5,-105, 20241204,3950,4160,4210,3905,603358,2432087455,00,0.00,N,5,-345, 20241203,4295,4215,4325,4205,209019,892902415,00,0.00,N,2,65, 20241202,4230,4120,4345,4100,551750,2335024460,00,0.00,N,2,130, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 126c61458a96..46701d4e9b34 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 +20241205,2780,2870,2890,2780,22223,62445700,00,0.00,N,5,-90, 20241204,2870,2870,2915,2785,41091,116378240,00,0.00,N,5,-10, 20241203,2880,2730,3320,2730,912249,2847603970,00,0.00,N,2,110, 20241202,2770,2820,2990,2750,21812,61541400,00,0.00,N,5,-70, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index d58502d615a8..246eff49e72b 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 +20241205,1672,1658,1703,1620,10653,17698218,00,0.00,N,5,-3, 20241204,1675,1601,1701,1600,16844,28312895,00,0.00,N,5,-15, 20241203,1690,1680,1694,1665,17857,29890746,00,0.00,N,2,2, 20241202,1688,1714,1714,1665,18349,30802630,00,0.00,N,5,-41, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 73e190242de0..b94fe4028de0 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 +20241205,24950,26600,27050,24950,568129,14404817200,00,0.00,N,5,-1400, 20241204,26350,26200,27350,25450,654556,17263736450,00,0.00,N,5,-650, 20241203,27000,27550,30550,26900,2997122,85691683700,00,0.00,N,5,-800, 20241202,27800,24700,28050,24550,2181558,58296292900,00,0.00,N,2,3950, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index b33f5905fbaa..aa82411292fb 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 +20241205,8000,8300,8330,7870,20734,165254650,00,0.00,N,2,10, 20241204,7990,8090,8280,7800,33792,270693680,00,0.00,N,5,-170, 20241203,8160,8300,8530,8140,42538,350760150,00,0.00,N,5,-240, 20241202,8400,8450,8780,8400,23333,197481230,00,0.00,N,5,-120, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 1cc2a6364d29..9f33596f2ecc 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 +20241205,38400,39700,40200,38400,29355,1141466250,00,0.00,N,5,-1300, 20241204,39700,39300,40450,39200,30327,1201023200,00,0.00,N,5,-1050, 20241203,40750,41500,41700,40400,17930,732628500,00,0.00,N,2,50, 20241202,40700,41450,42250,40650,25352,1044381400,00,0.00,N,5,-350, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 80ae064067ef..a1f79f32d6f2 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 +20241205,21450,23000,23200,21400,97719,2142661700,00,0.00,N,5,-1500, 20241204,22950,22500,23750,22300,78555,1780868950,00,0.00,N,5,-800, 20241203,23750,23000,23900,22650,66552,1544899850,00,0.00,N,2,850, 20241202,22900,24100,24500,22800,75923,1766167250,00,0.00,N,5,-1500, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index b9f87b8c2f69..1657368254fe 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 +20241205,5020,5060,5190,4750,28802,139666550,00,0.00,N,5,-170, 20241204,5190,5140,5360,4875,4239,21791615,00,0.00,N,5,-30, 20241203,5220,5220,5260,5150,2257,11745470,00,0.00,N,5,-50, 20241202,5270,5230,5430,5150,4852,25447840,00,0.00,N,2,60, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 79458e84d46d..8acdedd57ffc 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 +20241205,3215,3325,3365,3160,261066,845658415,00,0.00,N,5,-105, 20241204,3320,3325,3365,3210,314038,1035785190,00,0.00,N,5,-70, 20241203,3390,3375,3405,3335,132131,445612915,00,0.00,N,2,25, 20241202,3365,3650,3690,3345,797993,2769429640,00,0.00,N,5,-265, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index ccb744a7e093..3a997936c9ca 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 +20241205,4015,4230,4280,4015,261152,1064693355,00,0.00,N,5,-205, 20241204,4220,4465,4550,4150,502552,2150351570,00,0.00,N,5,-425, 20241203,4645,4455,4665,4455,155982,715866285,00,0.00,N,2,120, 20241202,4525,4820,4910,4520,271695,1256712120,00,0.00,N,5,-295, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 8f741607307e..5e7e39111879 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 +20241205,6710,6690,6890,6430,5035,33721970,00,0.00,N,2,20, 20241204,6690,6700,6940,6650,10673,71820640,00,0.00,N,5,-270, 20241203,6960,7060,7390,6960,4732,33641200,00,0.00,N,5,-60, 20241202,7020,7160,7230,7020,4504,32045090,00,0.00,N,5,-210, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 452613f3f7c9..4031112823b7 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 +20241205,809,653,809,651,7274878,5603854744,00,0.00,N,1,186, 20241204,623,611,625,600,618964,379136104,00,0.00,N,2,1, 20241203,622,591,633,582,965357,584610487,00,0.00,N,5,-3, 20241202,625,624,637,598,1004392,628674946,00,0.00,N,2,1, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index e6a96a23849e..8104417c2c69 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 +20241205,382000,389000,395000,382000,170616,66089934000,00,0.00,N,5,-7000, 20241204,389000,391000,395000,384500,246025,95676792500,00,0.00,N,5,-8000, 20241203,397000,393500,401000,385000,241946,95496905000,00,0.00,N,2,5500, 20241202,391500,387000,397500,385000,185989,72760557500,00,0.00,N,2,10000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index e0a8f2f0cd67..281dd4e6b973 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 +20241205,32750,33050,33450,32550,87958,2896665150,00,0.00,N,5,-450, 20241204,33200,33800,33900,32500,154209,5105857600,00,0.00,N,5,-1050, 20241203,34250,33750,34800,33500,162509,5582385450,00,0.00,N,2,800, 20241202,33450,33700,34350,33350,183733,6193178900,00,0.00,N,5,-250, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 88fdf8365169..7cb911a140db 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 +20241205,2380,2480,2490,2380,102415,247834630,00,0.00,N,5,-100, 20241204,2480,2495,2595,2450,86052,215311610,00,0.00,N,5,-125, 20241203,2605,2495,2615,2495,53708,137741510,00,0.00,N,2,90, 20241202,2515,2545,2605,2490,73893,186311765,00,0.00,N,5,-30, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 60e7ceeb8300..df0dcb4dac87 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,3730,3800,3815,3730,4440,16693765,00,0.00,N,5,-70, 20241204,3800,3885,3885,3730,15881,59880365,00,0.00,N,5,-85, 20241203,3885,3745,3990,3745,8226,31721280,00,0.00,N,2,105, 20241202,3780,3750,3835,3730,9549,35879840,00,0.00,N,5,-55, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index a087216879c3..fb2c6f09fc28 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 +20241205,12340,12900,12990,12290,56621,705931100,00,0.00,N,5,-580, 20241204,12920,13020,13090,12420,41391,533210480,00,0.00,N,5,-200, 20241203,13120,13000,13130,12730,31471,407041470,00,0.00,N,2,130, 20241202,12990,13340,13590,12990,39618,523973370,00,0.00,N,5,-340, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index fa40b740989f..b7c01d3e023c 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 +20241205,2960,2990,2995,2920,11636,34258230,00,0.00,N,5,-25, 20241204,2985,2995,3020,2955,3908,11642470,00,0.00,N,3,0, 20241203,2985,3025,3100,2950,5935,17710335,00,0.00,N,5,-5, 20241202,2990,3045,3045,2980,4601,13744520,00,0.00,N,2,5, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index dddce5890f32..642f4a788f46 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 +20241205,35050,34350,36200,34250,124368,4408348400,00,0.00,N,2,400, 20241204,34650,34400,35500,33950,168241,5849575750,00,0.00,N,5,-500, 20241203,35150,35700,36400,33650,410052,14254340950,00,0.00,N,5,-550, 20241202,35700,36850,37500,35700,180518,6607367150,00,0.00,N,5,-750, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index a0f627c1ccfd..90a2ba03aa88 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 +20241205,3170,3565,3615,3150,9333536,31789364895,00,0.00,N,5,-610, 20241204,3780,3410,3925,3220,38825512,142221286135,00,0.00,N,2,665, 20241203,3115,3270,3430,3105,6814253,22073317395,00,0.00,N,2,20, 20241202,3095,3000,3345,2985,12743446,40560772170,00,0.00,N,2,210, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 0c743d0eba04..c09d206f2849 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 +20241205,4410,4555,4615,4410,80124,360323520,00,0.00,N,5,-265, 20241204,4675,4170,5000,4100,1011571,4780716875,00,0.00,N,2,485, 20241203,4190,4100,4210,4100,11210,46706740,00,0.00,N,2,40, 20241202,4150,4215,4225,4060,17573,73246400,00,0.00,N,5,-95, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 97bddcd56be1..80a2a84d57de 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 +20241205,1293,1386,1386,1282,429000,565720618,00,0.00,N,5,-77, 20241204,1370,1361,1396,1330,235097,320494669,00,0.00,N,5,-26, 20241203,1396,1331,1410,1331,251582,349092661,00,0.00,N,2,45, 20241202,1351,1420,1425,1320,496006,673476050,00,0.00,N,5,-69, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 38a9dd4aa018..2ec563730010 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 +20241205,2800,2800,2835,2790,47211,132206800,00,0.00,N,5,-20, 20241204,2820,2810,2845,2810,31906,90230910,00,0.00,N,5,-35, 20241203,2855,2825,2865,2790,95750,270464155,00,0.00,N,2,20, 20241202,2835,2815,2835,2770,103688,291204100,00,0.00,N,2,60, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 9e362b51f8c6..a7549f6ca727 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 +20241205,1950,1928,1967,1910,59491,115144770,00,0.00,N,5,-17, 20241204,1967,1931,1970,1833,60431,116362331,00,0.00,N,5,-3, 20241203,1970,1953,1999,1940,40910,80342826,00,0.00,N,5,-10, 20241202,1980,1970,2025,1954,37710,74378143,00,0.00,N,5,-20, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 99a818386a9d..a521380d14ed 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 +20241205,28600,31650,32000,28350,3335738,99378445600,00,0.00,N,5,-4350, 20241204,32950,26100,33200,25600,7524169,229111325050,00,0.00,N,2,6050, 20241203,26900,27500,27550,26500,664642,17905118900,00,0.00,N,2,100, 20241202,26800,25000,28350,24850,2181029,59401101950,00,0.00,N,2,2050, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index beed0c3de751..c9c9c7afb856 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 +20241205,4525,4710,4710,4510,13543,61882115,00,0.00,N,5,-145, 20241204,4670,4850,4850,4665,14486,68216975,00,0.00,N,5,-180, 20241203,4850,4855,4890,4820,7932,38447670,00,0.00,N,5,-15, 20241202,4865,4850,4925,4805,12396,59900410,00,0.00,N,5,-35, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 4c27d8e422dc..79b976c80e12 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 +20241205,12900,12910,14200,12620,646200,8704923190,00,0.00,N,5,-100, 20241204,13000,15300,15300,12070,1543095,20921392490,00,0.00,N,5,-3640, 20241203,16640,15800,16880,15340,440310,7130035020,00,0.00,N,2,1240, 20241202,15400,15120,16230,15120,205940,3221792830,00,0.00,N,2,480, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index a63475b0b01f..fd8578e5c2e7 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241205,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20241204,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241203,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241202,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20241129,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index d6803f4d4bd0..b84f907161f4 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 +20241205,15020,15210,15880,14610,194372,2974309710,00,0.00,N,2,130, 20241204,14890,15390,15900,14500,263315,3965864910,00,0.00,N,5,-1060, 20241203,15950,16510,16700,15860,231170,3716124340,00,0.00,N,5,-560, 20241202,16510,16380,16810,16090,268550,4417948860,00,0.00,N,2,390, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 30733571705c..2d9891b8514e 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 +20241205,4595,4625,4645,4585,78494,361899615,00,0.00,N,5,-25, 20241204,4620,4600,4685,4585,129669,597871375,00,0.00,N,5,-85, 20241203,4705,4620,4745,4620,60501,284642810,00,0.00,N,2,85, 20241202,4620,4700,4710,4600,112884,523373810,00,0.00,N,5,-80, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index d3e5806d65f1..c27dc5a0fd4b 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 +20241205,12490,12730,12890,12460,106053,1340368090,00,0.00,N,5,-220, 20241204,12710,12910,13190,12570,219033,2815214670,00,0.00,N,5,-560, 20241203,13270,13100,13480,13100,84700,1124718540,00,0.00,N,2,190, 20241202,13080,13420,13720,13020,144935,1920832550,00,0.00,N,5,-180, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 1eb1186dc953..a5b55ca5d3ee 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 +20241205,3255,3320,3375,3180,997086,3252063845,00,0.00,N,5,-65, 20241204,3320,3200,3370,3200,1149605,3765970615,00,0.00,N,5,-90, 20241203,3410,3460,3520,3300,1389192,4687740435,00,0.00,N,5,-15, 20241202,3425,3670,3705,3390,1290886,4515562655,00,0.00,N,5,-190, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index c53e185e539e..eafbaeeb4f9c 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 +20241205,3075,3140,3155,3060,58641,181230035,00,0.00,N,5,-80, 20241204,3155,3190,3190,3075,44505,139651110,00,0.00,N,5,-75, 20241203,3230,3195,3245,3195,38095,122596120,00,0.00,N,5,-10, 20241202,3240,3300,3320,3240,45315,148216365,00,0.00,N,5,-60, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 3dc90aff223c..703a6898cbea 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 -20241204,9350,9400,9400,9400,0,0,00,0.00,Y,5,-50, +20241205,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, +20241204,9350,9350,9350,9350,0,0,00,0.00,Y,3,-50, 20241203,9400,9400,9400,9400,5,47000,00,0.00,Y,3,0, 20241202,9400,9400,9400,9400,0,0,00,0.00,N,3,0, 20241129,9400,9580,9580,9400,3,28380,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 2540ee997a0a..6671872904ab 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 +20241205,1224,1245,1294,1223,100499,127084891,00,0.00,N,5,-33, 20241204,1257,1186,1304,1181,217821,273217243,00,0.00,N,2,13, 20241203,1244,1300,1319,1220,393985,499918910,00,0.00,N,5,-62, 20241202,1306,1326,1335,1301,170171,223649606,00,0.00,N,5,-29, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index a21f2604e0da..286402c6741d 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 +20241205,24850,25150,25800,24300,28570,714082850,00,0.00,N,2,150, 20241204,24700,24500,25850,24150,41125,1030969450,00,0.00,N,5,-900, 20241203,25600,25200,26500,25050,41457,1065989800,00,0.00,N,2,50, 20241202,25550,26350,26650,25550,82967,2168002550,00,0.00,N,5,-200, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index e66f930db237..c92c544b5729 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 +20241205,12950,13240,13350,12950,78702,1028159710,00,0.00,N,5,-370, 20241204,13320,13180,13350,13000,62903,832233770,00,0.00,N,5,-20, 20241203,13340,13160,13490,13160,46174,617372340,00,0.00,N,2,40, 20241202,13300,13200,13300,13050,58011,766888350,00,0.00,N,2,110, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 49ca1e7c470f..8dc8d1b3c1b6 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 +20241205,1998,2005,2015,1976,78583,156391778,00,0.00,N,5,-37, 20241204,2035,1980,2035,1965,142484,283027165,00,0.00,N,5,-15, 20241203,2050,1990,2050,1990,88308,177661266,00,0.00,N,3,0, 20241202,2050,2100,2100,1990,134245,271379651,00,0.00,N,5,-50, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index ce5daf04d081..613aba040149 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 +20241205,2560,2640,2655,2540,118275,306255545,00,0.00,N,5,-75, 20241204,2635,2620,2695,2595,103542,272005465,00,0.00,N,5,-90, 20241203,2725,2690,2740,2670,101382,273249320,00,0.00,N,2,5, 20241202,2720,2835,2855,2630,221613,599789500,00,0.00,N,5,-115, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index f4cc270ba9e7..a5db7278a412 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 +20241205,9710,10020,10110,9620,72745,717079870,00,0.00,N,5,-250, 20241204,9960,10030,10340,9810,88690,888546650,00,0.00,N,5,-380, 20241203,10340,10090,10380,10090,78942,810717970,00,0.00,N,2,270, 20241202,10070,10080,10250,9930,97089,975566700,00,0.00,N,2,70, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 8f9bb00b73da..613596e0e889 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 +20241205,12230,12670,12990,12210,43292,538988610,00,0.00,N,5,-500, 20241204,12730,12810,12950,12410,29944,377896170,00,0.00,N,5,-290, 20241203,13020,12950,13300,12950,18500,240861180,00,0.00,N,2,70, 20241202,12950,13430,13550,12900,34633,453562510,00,0.00,N,5,-480, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index b594866a8be2..475e31390d1a 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 +20241205,50800,51400,52200,50600,52363,2678017700,00,0.00,N,5,-600, 20241204,51400,51500,52200,50500,79422,4084657700,00,0.00,N,5,-1100, 20241203,52500,51300,53400,51300,83339,4378851900,00,0.00,N,2,1800, 20241202,50700,54000,54000,50500,120618,6235644900,00,0.00,N,5,-2800, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index fccdc127d61b..9671915bffbf 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 +20241205,34300,35400,35800,34300,73679,2579793600,00,0.00,N,5,-900, 20241204,35200,35300,36400,35200,104693,3717256700,00,0.00,N,5,-1450, 20241203,36650,36850,37400,36450,88149,3253848250,00,0.00,N,5,-200, 20241202,36850,39000,39600,36850,96532,3666126450,00,0.00,N,5,-1700, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 8dd413c0fb33..070248f1eefc 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 +20241205,6970,6960,7030,6940,121610,848315000,00,0.00,N,5,-30, 20241204,7000,6970,7020,6920,161872,1128959820,00,0.00,N,5,-40, 20241203,7040,6870,7050,6870,206837,1446297490,00,0.00,N,2,170, 20241202,6870,6840,6900,6840,120698,829016990,00,0.00,N,2,20, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 28f1008b8922..f49b74804333 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 +20241205,5760,5880,6440,5720,721298,4341181020,00,0.00,N,5,-960, 20241204,6720,6430,7100,5820,2272737,14940498420,00,0.00,N,2,1220, 20241203,5500,5460,5600,5420,50103,274989320,00,0.00,N,5,-50, 20241202,5550,5570,5720,5300,98096,535934660,00,0.00,N,5,-20, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 7f327f481d28..0539412c0247 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 +20241205,7170,7250,7480,7100,67437,488891170,00,0.00,N,2,30, 20241204,7140,7300,7560,7010,124996,901132950,00,0.00,N,5,-540, 20241203,7680,7670,7800,7500,84613,643216990,00,0.00,N,2,10, 20241202,7670,7990,8080,7620,92981,724264690,00,0.00,N,5,-320, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 5700ab1ef84e..fb222ba47ae2 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 +20241205,8400,8430,8820,8170,897454,7672818270,00,0.00,N,2,30, 20241204,8370,8810,9000,8180,1367026,11705119660,00,0.00,N,5,-850, 20241203,9220,8960,9350,8860,1012356,9299738950,00,0.00,N,2,160, 20241202,9060,8850,9450,8840,1789057,16425835870,00,0.00,N,2,210, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 099d632bd59c..d9d85a66f3ee 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 +20241205,13500,13500,13970,12500,93,1206470,00,0.00,N,5,-500, 20241204,14000,14340,14340,13500,19,266180,00,0.00,N,2,500, 20241203,13500,13000,14050,13000,604,8433820,00,0.00,N,5,-470, 20241202,13970,12970,13980,12970,938,12200440,00,0.00,N,2,990, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 5e304ca8ae20..00be1d8dc5e3 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 +20241205,27950,27900,28950,27600,56186,1578206550,00,0.00,N,2,50, 20241204,27900,28500,28700,27500,97246,2719583300,00,0.00,N,5,-1100, 20241203,29000,29050,29600,28500,42714,1236604600,00,0.00,N,5,-300, 20241202,29300,30150,30700,29000,52682,1572072900,00,0.00,N,5,-800, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 4d42e41c8cf3..2cea38d871da 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 +20241205,3090,3265,3310,3085,597020,1884192025,00,0.00,N,5,-175, 20241204,3265,3250,3380,3230,649322,2124528745,00,0.00,N,5,-135, 20241203,3400,3450,3595,3395,1281437,4449565190,00,0.00,N,5,-120, 20241202,3520,3480,3520,3360,1671930,5777833490,00,0.00,N,2,195, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 792e427dfbfe..5c4088fdcbaa 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 +20241205,7960,8140,8270,7940,47924,385476020,00,0.00,N,5,-160, 20241204,8120,8040,8340,8040,81476,662197750,00,0.00,N,5,-320, 20241203,8440,8230,8470,8230,29952,250793000,00,0.00,N,2,220, 20241202,8220,8420,8490,8020,52619,432851590,00,0.00,N,5,-100, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 56b5b59fb6e9..a24502cc0981 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 +20241205,40800,38500,45000,38500,1777610,75624044700,00,0.00,N,2,2050, 20241204,38750,39550,40600,38400,377425,14904735800,00,0.00,N,5,-2900, 20241203,41650,40100,41650,38450,574828,23105481850,00,0.00,N,2,1150, 20241202,40500,40900,41250,39350,560184,22544502450,00,0.00,N,2,550, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 829583e92825..03a9a974a1f1 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 +20241205,1360,1298,1372,1257,161053,212322377,00,0.00,N,2,85, 20241204,1275,1272,1310,1224,133767,167919585,00,0.00,N,5,-31, 20241203,1306,1292,1322,1283,90102,116570634,00,0.00,N,5,-19, 20241202,1325,1332,1345,1302,24132,31887371,00,0.00,N,5,-7, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 8fb1c7584391..aa554ae16e35 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 +20241205,4790,4930,5170,4750,42202,205322550,00,0.00,N,5,-130, 20241204,4920,4930,5190,4875,63428,316383625,00,0.00,N,5,-230, 20241203,5150,5150,5390,5150,31983,168037180,00,0.00,N,3,0, 20241202,5150,5510,5520,5150,51373,272950590,00,0.00,N,5,-270, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index f4daa0bef747..2e46fd1de08c 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 +20241205,10170,10800,10870,10170,43720,455668020,00,0.00,N,5,-740, 20241204,10910,10300,11410,10230,137471,1513621780,00,0.00,N,2,280, 20241203,10630,10400,10680,10350,18869,197335890,00,0.00,N,2,280, 20241202,10350,10360,10940,10230,26475,274458590,00,0.00,N,3,0, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index a305a3378241..84aad6a744d1 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 +20241205,13760,14050,14050,13360,109705,1493625970,00,0.00,N,5,-160, 20241204,13920,13750,14340,13100,162362,2242271230,00,0.00,N,5,-270, 20241203,14190,13300,14530,13300,201573,2825069860,00,0.00,N,2,860, 20241202,13330,13970,14180,13300,184459,2484344620,00,0.00,N,5,-570, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index fb79af70dea7..7ee1fc4f9b70 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 +20241205,14800,15070,15200,14680,29982,445269910,00,0.00,N,5,-400, 20241204,15200,15500,16150,15000,59584,914843540,00,0.00,N,5,-980, 20241203,16180,16520,16680,15670,50688,818449660,00,0.00,N,5,-320, 20241202,16500,17780,17820,16400,86968,1467105380,00,0.00,N,5,-1280, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index ecd24167dd02..81cdf7c22265 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 +20241205,39100,41050,41700,39050,428251,17156809450,00,0.00,N,5,-2450, 20241204,41550,40050,42550,39000,649185,26620689450,00,0.00,N,5,-100, 20241203,41650,41100,43450,40550,681578,28607741450,00,0.00,N,2,150, 20241202,41500,43100,43650,41200,638503,27024546150,00,0.00,N,5,-1350, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 1f9df630d003..1b501d71f515 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 +20241205,973,1047,1060,972,1802414,1803941568,00,0.00,N,5,-70, 20241204,1043,1086,1114,1035,2317716,2470304507,00,0.00,N,5,-93, 20241203,1136,1126,1177,1117,2860098,3266824513,00,0.00,N,2,29, 20241202,1107,1102,1146,1086,2432242,2702804125,00,0.00,N,2,5, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index f1361a10b8e9..a2746987e2ab 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 -20241204,1900,1990,1990,1990,0,0,00,0.00,Y,5,-90, +20241205,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, +20241204,1900,1900,1900,1900,0,0,00,0.00,Y,3,-90, 20241203,1990,1990,1990,1990,0,0,00,0.00,Y,3,-120, 20241202,2110,1811,2110,1811,33,60361,00,0.00,Y,5,-15, 20241129,2125,2125,2125,2125,1,2125,00,0.00,N,1,274, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index b40f12cc654c..f051e8ee2fb2 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 +20241205,1466,1486,1492,1443,90201,130650675,00,0.00,N,5,-20, 20241204,1486,1567,1567,1486,114234,172361262,00,0.00,N,5,-82, 20241203,1568,1537,1645,1537,47487,74167209,00,0.00,N,2,4, 20241202,1564,1593,1600,1550,73687,115255650,00,0.00,N,5,-30, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 5d5d35ba5084..3c93487c2f64 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 +20241205,4660,4820,4940,4635,174981,829607555,00,0.00,N,5,-160, 20241204,4820,4900,5340,4745,366876,1828559180,00,0.00,N,5,-180, 20241203,5000,4695,5090,4645,216713,1042172880,00,0.00,N,2,265, 20241202,4735,5050,5190,4700,197560,954093625,00,0.00,N,5,-335, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 29cfce9733b5..92bd452b69a0 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 +20241205,11650,11990,12090,11610,155961,1842015030,00,0.00,N,5,-340, 20241204,11990,11880,12260,11640,167533,1986919990,00,0.00,N,5,-290, 20241203,12280,12160,12430,12110,74022,911572570,00,0.00,N,2,120, 20241202,12160,12530,12800,12000,165264,2042383250,00,0.00,N,5,-250, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index a6f6962a1d1e..57b704efd65a 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 +20241205,10600,10290,10840,10240,143068,1516253770,00,0.00,N,2,310, 20241204,10290,10400,10650,10210,151082,1564954650,00,0.00,N,5,-510, 20241203,10800,10600,10920,10600,85618,924929450,00,0.00,N,2,250, 20241202,10550,11350,11450,10440,179979,1933962950,00,0.00,N,5,-700, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 29a5a5bf65cc..409942591457 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 +20241205,5300,5830,5920,5240,4040935,22189742770,00,0.00,N,5,-470, 20241204,5770,5940,6140,5700,5337420,31541854370,00,0.00,N,5,-530, 20241203,6300,6540,6570,6110,5854122,37141478930,00,0.00,N,5,-200, 20241202,6500,6650,6880,6000,11240250,72712803100,00,0.00,N,2,190, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index c5f14a0e2081..608840ecdaa0 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 +20241205,4515,4640,4655,4500,210077,954154160,00,0.00,N,5,-120, 20241204,4635,4600,4680,4330,237524,1098814725,00,0.00,N,5,-15, 20241203,4650,4680,4715,4650,221213,1032819345,00,0.00,N,5,-30, 20241202,4680,4700,4740,4675,169104,796601685,00,0.00,N,2,10, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index b1aab8322753..99a840528522 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 +20241205,12930,13070,13350,12830,288794,3779974190,00,0.00,N,2,100, 20241204,12830,13440,13700,12700,644108,8500308420,00,0.00,N,5,-1010, 20241203,13840,14240,14700,13700,512511,7203653270,00,0.00,N,5,-400, 20241202,14240,13430,14410,12900,548701,7545750630,00,0.00,N,2,790, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index adb05c7d25ca..55c434b42ce6 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 +20241205,2320,2345,2365,2270,92402,214472695,00,0.00,N,5,-25, 20241204,2345,2340,2435,2340,81836,193677350,00,0.00,N,5,-75, 20241203,2420,2370,2455,2365,70578,170510400,00,0.00,N,2,30, 20241202,2390,2450,2475,2380,72028,174231445,00,0.00,N,5,-45, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 9e0f0450f229..c9ecfffa8809 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 +20241205,7790,7880,8170,7580,932954,7375168040,00,0.00,N,5,-160, 20241204,7950,7820,7950,7400,616513,4776315490,00,0.00,N,5,-110, 20241203,8060,8190,8880,8020,3982697,33491545790,00,0.00,N,5,-170, 20241202,8230,6680,8640,6470,6195484,51170969860,00,0.00,N,2,1580, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index c52da4a36c65..18e0706cb888 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 +20241205,2700,2680,2700,2635,60558,162274910,00,0.00,N,2,20, 20241204,2680,2670,2680,2620,130906,346984085,00,0.00,N,5,-5, 20241203,2685,2675,2690,2660,16162,43246160,00,0.00,N,2,10, 20241202,2675,2690,2695,2620,57158,152037445,00,0.00,N,5,-10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index e04071e7509f..91b1ac49bae4 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 +20241205,15580,15930,15990,15280,344621,5368242110,00,0.00,N,5,-340, 20241204,15920,16000,16370,15610,352630,5630309250,00,0.00,N,5,-570, 20241203,16490,15720,16490,15720,242286,3931202090,00,0.00,N,2,770, 20241202,15720,16650,16680,15700,309615,4958726490,00,0.00,N,5,-530, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 84f5d868c20d..6352b62fefe7 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 +20241205,30750,30450,31350,30050,74294,2289644750,00,0.00,N,2,550, 20241204,30200,30350,31000,29800,73474,2219059650,00,0.00,N,5,-900, 20241203,31100,30200,31400,30200,51787,1611655150,00,0.00,N,2,800, 20241202,30300,31400,31600,30250,48070,1471660200,00,0.00,N,5,-800, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index b824ca83342c..8c4574bdbc6d 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 +20241205,3400,3385,3400,3365,35109,118785990,00,0.00,N,2,10, 20241204,3390,3360,3390,3300,32049,107440130,00,0.00,N,2,15, 20241203,3375,3325,3375,3300,58056,193326235,00,0.00,N,2,60, 20241202,3315,3355,3355,3290,104393,345917550,00,0.00,N,5,-40, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 7cf273ac41c8..97e1fd8e72e7 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 +20241205,22700,23250,23550,22100,110682,2532519500,00,0.00,N,3,0, 20241204,22700,24000,24700,22700,169863,3962513200,00,0.00,N,5,-2200, 20241203,24900,25050,25850,24050,108085,2692053850,00,0.00,N,2,100, 20241202,24800,25500,25800,23350,215726,5287771850,00,0.00,N,5,-300, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 9d621e602298..c0d8a48559a2 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 +20241205,78900,76100,79400,75800,381515,29960099000,00,0.00,N,2,3800, 20241204,75100,74900,76000,71800,296888,22232507400,00,0.00,N,5,-1400, 20241203,76500,74000,76600,74000,408301,30866839754,00,0.00,N,2,3600, 20241202,72900,75300,75400,72500,250389,18414469000,00,0.00,N,5,-600, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 71ac89346527..825861155623 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,9400,9000,9600,9000,70,647000,00,0.00,N,2,400, 20241204,9000,8800,9000,8600,20,176000,00,0.00,N,3,0, 20241203,9000,8800,9600,8800,34,311000,00,0.00,N,2,400, 20241202,8600,8490,8600,8490,88,749100,00,0.00,N,2,90, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index ae515f20b6f4..a2d08c39ed61 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 +20241205,12480,13170,13170,12480,73034,928932400,00,0.00,N,5,-390, 20241204,12870,13100,13590,12730,148466,1939258430,00,0.00,N,2,110, 20241203,12760,12250,13280,12250,141177,1816120470,00,0.00,N,2,350, 20241202,12410,13060,13100,12410,51955,659504870,00,0.00,N,5,-530, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 202341fdb7f1..a19ef7f68a8b 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 +20241205,8550,8570,8570,8550,453,3881480,00,0.00,N,2,120, 20241204,8430,8390,8590,8210,757,6375170,00,0.00,N,2,40, 20241203,8390,8190,8390,8190,11,90340,00,0.00,N,2,190, 20241202,8200,8340,8340,7800,374,2933620,00,0.00,N,5,-140, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 58aaa9ce7a7b..401053bc5019 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 +20241205,1511,1614,1628,1511,371362,577909586,00,0.00,N,5,-103, 20241204,1614,1631,1690,1571,423886,686214394,00,0.00,N,5,-83, 20241203,1697,1705,1750,1697,247521,422506221,00,0.00,N,5,-42, 20241202,1739,1750,1768,1658,305794,524175134,00,0.00,N,5,-11, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 9dc23a5b8e07..32421ba98971 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 +20241205,17640,17550,17980,17370,3574,63093200,00,0.00,N,5,-90, 20241204,17730,17690,17970,17490,360065,6395833465,00,0.00,N,5,-220, 20241203,17950,18000,18270,17930,6841,123462470,00,0.00,N,5,-320, 20241202,18270,17990,18400,17900,19748,357226280,00,0.00,N,2,370, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 50c9c5f81c88..afcb799613ce 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 +20241205,27900,26550,27900,26350,1219055,33295039750,00,0.00,N,2,1800, 20241204,26100,25200,26550,25200,571267,14861642350,00,0.00,N,2,100, 20241203,26000,25550,26400,25450,531065,13850871800,00,0.00,N,2,600, 20241202,25400,26600,26950,25300,681980,17589029800,00,0.00,N,5,-1100, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 1f34d731f701..c8bb972eee47 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 +20241205,3535,3430,3560,3430,31862,111099255,00,0.00,N,2,70, 20241204,3465,3450,3590,3340,40887,142896955,00,0.00,N,5,-75, 20241203,3540,3590,3630,3540,50283,179953825,00,0.00,N,5,-90, 20241202,3630,3600,3700,3580,56048,204453440,00,0.00,N,5,-10, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index b92ccb564317..5caee71adfe2 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 +20241205,1271,1276,1320,1250,36760,46862298,00,0.00,N,2,3, 20241204,1268,1276,1291,1250,34670,43937960,00,0.00,N,5,-42, 20241203,1310,1311,1327,1301,16288,21319482,00,0.00,N,5,-1, 20241202,1311,1400,1450,1311,36881,49197400,00,0.00,N,5,-79, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 4814556a97a4..b6d1616214f7 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 +20241205,11100,11000,11180,10810,41811,460582340,00,0.00,N,2,180, 20241204,10920,10860,11140,10800,43613,475205840,00,0.00,N,5,-230, 20241203,11150,10920,11300,10920,41750,465261160,00,0.00,N,2,80, 20241202,11070,11390,11630,11050,41670,467018910,00,0.00,N,5,-340, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index ba57a006f9d8..20e9acfbd6e8 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 +20241205,3505,3560,4035,3495,713391,2670157795,00,0.00,N,2,15, 20241204,3490,3145,3920,3060,2339956,8489688785,00,0.00,N,2,270, 20241203,3220,3260,3370,3220,200636,654914860,00,0.00,N,5,-170, 20241202,3390,3035,3830,3005,2879224,10226905685,00,0.00,N,2,380, diff --git a/406760/day/candle-day-250.csv b/406760/day/candle-day-250.csv index 74539099ce32..e704100d4a07 100644 --- a/406760/day/candle-day-250.csv +++ b/406760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1575,1604,1609,1500,206100,324189198,00,0.00,N,5,-24, 20241204,1599,1597,1609,1580,88833,141645662,00,0.00,N,2,2, 20241203,1597,1554,1607,1549,21762,34518135,00,0.00,N,2,19, 20241202,1578,1672,1672,1572,35263,56260375,00,0.00,N,5,-34, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index a570c2e89edd..300125324efe 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 +20241205,10790,10850,11090,10550,9521,102837420,00,0.00,N,5,-50, 20241204,10840,11000,11400,10800,18474,203343610,00,0.00,N,5,-490, 20241203,11330,10300,12600,10300,173999,2021201970,00,0.00,N,2,840, 20241202,10490,10740,10820,10450,10251,107797850,00,0.00,N,5,-250, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 50a1b7751be5..d84197277258 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 +20241205,6200,6420,6880,6170,492694,3217354560,00,0.00,N,5,-360, 20241204,6560,5370,7000,5310,2788958,18019947560,00,0.00,N,2,1090, 20241203,5470,5350,5560,5350,33191,181566820,00,0.00,N,2,50, 20241202,5420,5570,5720,5420,73971,412567660,00,0.00,N,5,-150, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 20fff8cc2ccb..80e19a81369f 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 +20241205,2595,2630,2650,2505,213374,548940380,00,0.00,N,5,-30, 20241204,2625,2660,2715,2590,204415,538675100,00,0.00,N,5,-140, 20241203,2765,2685,2830,2685,150196,412921295,00,0.00,N,2,85, 20241202,2680,2765,2795,2680,178901,488073035,00,0.00,N,5,-90, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index e72395896061..df4a3217b75b 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 +20241205,2115,2100,2125,2090,17056,36071255,00,0.00,N,2,15, 20241204,2100,2075,2135,2055,18848,39244355,00,0.00,N,5,-30, 20241203,2130,2090,2135,2090,12615,26651760,00,0.00,N,2,25, 20241202,2105,2105,2110,2075,30558,64066760,00,0.00,N,2,15, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 8818c640e58d..4b0f2bb89386 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 +20241205,6700,6640,6920,6410,198543,1316581330,00,0.00,N,2,110, 20241204,6590,6770,6980,6540,228131,1522935100,00,0.00,N,5,-480, 20241203,7070,7160,7340,7010,171107,1214541320,00,0.00,N,5,-30, 20241202,7100,7140,7390,7090,216691,1563564670,00,0.00,N,2,70, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index f320495869a1..584a3469f6f5 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 +20241205,3520,3610,3680,3470,44630,158491415,00,0.00,N,5,-85, 20241204,3605,3740,3740,3590,51307,186786705,00,0.00,N,5,-150, 20241203,3755,3640,3840,3640,39730,148202380,00,0.00,N,2,45, 20241202,3710,3745,4110,3705,111011,425578050,00,0.00,N,5,-35, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index fccbad5bc069..fc19e8f30029 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 +20241205,7080,7440,7460,7080,72694,523925280,00,0.00,N,5,-360, 20241204,7440,7620,7800,7240,111103,826265920,00,0.00,N,5,-400, 20241203,7840,7450,7870,7450,43474,333429660,00,0.00,N,2,320, 20241202,7520,7770,7950,7510,56562,431510540,00,0.00,N,5,-240, diff --git a/412930/day/candle-day-250.csv b/412930/day/candle-day-250.csv index 6b9607e4d54c..b9f3a8b7dbea 100644 --- a/412930/day/candle-day-250.csv +++ b/412930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2245,2405,2460,2245,234583,540254175,00,0.00,N,5,-180, 20241204,2425,2400,2440,2360,47750,114475975,00,0.00,N,3,0, 20241203,2425,2405,2450,2390,47608,114652580,00,0.00,N,5,-5, 20241202,2430,2430,2495,2385,38435,93397915,00,0.00,N,5,-5, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 23a744a87b8a..96c8a1c907d7 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 +20241205,535,621,621,459,3,1615,00,0.00,N,5,-5, 20241204,540,632,632,468,3,1640,00,0.00,N,5,-10, 20241203,550,632,632,540,3,1722,00,0.00,N,3,0, 20241202,550,550,550,550,1,550,00,0.00,N,2,11, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index db11fc4bb5c9..d82374249359 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 +20241205,7580,7550,7700,7150,365069,2691216280,00,0.00,N,2,70, 20241204,7510,7790,8100,7510,774064,6001388250,00,0.00,N,5,-530, 20241203,8040,7860,8320,7830,1794679,14492346870,00,0.00,N,2,330, 20241202,7710,7540,8900,7480,7063378,59062338600,00,0.00,N,2,250, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 19f1e9e751c2..b26ea0ac757f 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2090,2070,2120,2035,19921,40869505,00,0.00,N,2,25, 20241204,2065,2065,2130,2040,27465,56433045,00,0.00,N,5,-20, 20241203,2085,2135,2175,2060,37504,78386465,00,0.00,N,5,-50, 20241202,2135,2200,2230,2135,36116,77638120,00,0.00,N,5,-80, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 1b63d4cb1e6e..b6e60f83a9bf 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 +20241205,2305,2400,2420,2250,126170,295810770,00,0.00,N,5,-135, 20241204,2440,2405,2525,2340,274289,667033710,00,0.00,N,5,-5, 20241203,2445,2375,2845,2375,1626228,4165975025,00,0.00,N,2,225, 20241202,2220,2360,2395,2165,132727,296767895,00,0.00,N,5,-150, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 21d2dd900237..9142d2f23f7a 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 +20241205,8440,8540,8710,8410,27447,234706770,00,0.00,N,5,-80, 20241204,8520,8950,9140,8500,127225,1116622110,00,0.00,N,5,-830, 20241203,9350,9010,9740,8670,229147,2126004090,00,0.00,N,2,380, 20241202,8970,9170,9510,8890,94743,878799820,00,0.00,N,2,100, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 9bf13d3a94c8..50436421dbfe 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 +20241205,8190,8270,8350,8120,70797,583532020,00,0.00,N,2,10, 20241204,8180,8280,8330,8030,28615,233637430,00,0.00,N,5,-170, 20241203,8350,8100,8440,8080,41099,337645650,00,0.00,N,2,150, 20241202,8200,8220,8390,8080,26086,214018130,00,0.00,N,5,-10, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 7d0602db3906..ec2144173ba7 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 +20241205,8060,8120,8120,8010,149711,1204305660,00,0.00,N,5,-60, 20241204,8120,8000,8120,7980,189285,1524397580,00,0.00,N,5,-10, 20241203,8130,8060,8150,7980,396226,3196341050,00,0.00,N,2,80, 20241202,8050,7870,8100,7760,768785,6107359240,00,0.00,N,2,90, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index f155c2b8075f..038a874cd2d7 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 +20241205,24700,25700,26000,24300,62059,1545824700,00,0.00,N,5,-900, 20241204,25600,25600,26750,25450,66264,1708237450,00,0.00,N,5,-900, 20241203,26500,27500,29500,25800,183110,4935704900,00,0.00,N,2,550, 20241202,25950,26250,27400,25650,126975,3373728150,00,0.00,N,2,550, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 79adf126c8f8..6430707a57f5 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 +20241205,7900,8350,8360,7700,496479,3951619700,00,0.00,N,5,-380, 20241204,8280,8770,9000,8120,555573,4712248410,00,0.00,N,5,-790, 20241203,9070,9060,9930,8910,3709703,34894460510,00,0.00,N,2,150, 20241202,8920,9100,9140,8730,1576922,14130809840,00,0.00,N,5,-80, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 72d41a9cf864..119cd082a93e 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 +20241205,2345,2355,2365,2275,89570,208177460,00,0.00,N,5,-20, 20241204,2365,2270,2365,2250,143501,332066320,00,0.00,N,2,55, 20241203,2310,2220,2330,2200,117248,268479845,00,0.00,N,2,90, 20241202,2220,2270,2290,2185,64852,144185805,00,0.00,N,5,-10, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 80f870973d0e..1624ec69f491 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 +20241205,10400,11000,11060,10400,323403,3441340190,00,0.00,N,5,-590, 20241204,10990,11020,11170,10790,389669,4262985630,00,0.00,N,5,-370, 20241203,11360,11140,11430,11130,351118,3954192180,00,0.00,N,2,260, 20241202,11100,11600,11890,11100,362612,4118781450,00,0.00,N,5,-390, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 21f3763d7b68..fba45de4a8f8 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 +20241205,4425,4490,4515,4400,20090,88987285,00,0.00,N,5,-35, 20241204,4460,4470,4520,4410,39824,177386020,00,0.00,N,5,-20, 20241203,4480,4620,4620,4475,39355,177383005,00,0.00,N,5,-75, 20241202,4555,4700,4710,4525,32323,148617900,00,0.00,N,5,-45, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index b6005ca8ac3c..3b35deb341a3 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 +20241205,2940,2825,3025,2800,124353,369735325,00,0.00,N,2,115, 20241204,2825,2815,2850,2750,80426,226215365,00,0.00,N,2,5, 20241203,2820,2770,2840,2765,72286,202528995,00,0.00,N,3,0, 20241202,2820,2855,2895,2720,60689,170382880,00,0.00,N,5,-60, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 55b4f91402d1..f13cab67c2e1 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 +20241205,9390,9510,9640,9260,19984,187705100,00,0.00,N,5,-110, 20241204,9500,9360,9580,9300,49673,467883810,00,0.00,N,5,-50, 20241203,9550,9280,9700,9280,57326,547900700,00,0.00,N,2,210, 20241202,9340,9500,9580,9100,47067,438507960,00,0.00,N,5,-100, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 5cd03f669004..77ba3eb0f9f6 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 +20241205,5810,5910,5930,5700,22603,131420900,00,0.00,N,5,-80, 20241204,5890,5990,6020,5640,54835,318817030,00,0.00,N,5,-160, 20241203,6050,5940,6100,5910,25634,153841470,00,0.00,N,2,60, 20241202,5990,5890,6280,5890,59940,363775420,00,0.00,N,2,100, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 3eea9dc92baf..bc44fbb205df 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 +20241205,8950,8960,9430,8800,15213,136782750,00,0.00,N,2,20, 20241204,8930,8800,9260,8800,15908,142123770,00,0.00,N,5,-280, 20241203,9210,9550,9550,9200,4926,45752840,00,0.00,N,5,-200, 20241202,9410,9680,9780,9400,6379,60841280,00,0.00,N,5,-430, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 8aa299b4699c..0dcf9b4c8243 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 +20241205,8380,8600,8720,8350,10753,91316580,00,0.00,N,5,-220, 20241204,8600,8650,8820,8250,34131,288111000,00,0.00,N,5,-240, 20241203,8840,8650,8900,8650,4382,38422100,00,0.00,N,2,80, 20241202,8760,9110,9150,8750,10781,95278060,00,0.00,N,5,-340, diff --git a/418170/day/candle-day-250.csv b/418170/day/candle-day-250.csv index e7c2fa6d513c..d0c46190a106 100644 --- a/418170/day/candle-day-250.csv +++ b/418170/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1898,1898,1898,1898,0,0,00,0.00,Y,3,0, +20241205,1898,1898,1898,1898,0,0,00,0.00,Y,3,0, +20241204,1898,1898,1898,1898,0,0,00,0.00,Y,0,0, 20241203,1898,1898,1898,1898,0,0,00,0.00,Y,0,0, 20241202,1898,1898,1898,1898,0,0,00,0.00,Y,0,0, 20241129,1898,1730,2105,1680,2063310,3937278030,00,0.00,N,2,199, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index 6583535b0ed5..f85eba9ce176 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241205,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20241204,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241203,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241202,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20241129,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 41fff1451f42..fc814be98311 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241205,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20241204,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241203,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241202,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20241129,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 28167c850d56..25eb62ed4d82 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 +20241205,2825,2805,2840,2725,50836,141798545,00,0.00,N,2,30, 20241204,2795,2860,2950,2750,97007,275150595,00,0.00,N,5,-135, 20241203,2930,2830,2930,2820,52428,151386155,00,0.00,N,2,100, 20241202,2830,2940,2990,2825,83855,241336645,00,0.00,N,5,-105, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index d23eb84966ea..43dff7fee177 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 +20241205,14580,14740,15180,14290,148821,2178875430,00,0.00,N,5,-150, 20241204,14730,14510,14860,14350,164218,2404452020,00,0.00,N,5,-130, 20241203,14860,14310,15120,14280,262086,3878537300,00,0.00,N,2,710, 20241202,14150,13770,14530,13750,187851,2681112460,00,0.00,N,2,250, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 2ef2b4914cf3..1a8c22955dd2 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 +20241205,14410,15350,15400,14410,214003,3165078450,00,0.00,N,5,-940, 20241204,15350,15500,16080,15290,265847,4131404850,00,0.00,N,5,-850, 20241203,16200,16500,17970,16120,1560343,26533405570,00,0.00,N,2,530, 20241202,15670,15960,16540,15640,180454,2911305080,00,0.00,N,5,-300, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 3379acaea7fb..f20f4b1d7136 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 +20241205,7950,8420,9140,7950,77970,639655100,00,0.00,N,5,-470, 20241204,8420,8600,8750,8360,45134,382675140,00,0.00,N,5,-330, 20241203,8750,9130,9260,8410,58973,515007870,00,0.00,N,5,-150, 20241202,8900,9570,9570,8800,22133,199552150,00,0.00,N,5,-230, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 02c178fe5cc8..cb4685412856 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 +20241205,1850,1743,2165,1738,13339458,26918946542,00,0.00,N,2,102, 20241204,1748,1766,1810,1741,210217,369985969,00,0.00,N,5,-62, 20241203,1810,1754,1810,1754,163152,290607837,00,0.00,N,2,55, 20241202,1755,1773,1819,1751,241511,428496788,00,0.00,N,5,-18, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index c1da1d41eb32..334299e7212f 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 +20241205,8800,8800,9000,8640,12953,113572520,00,0.00,N,5,-60, 20241204,8860,8550,8870,8550,26114,226450450,00,0.00,N,5,-40, 20241203,8900,9110,9280,8700,10784,95492390,00,0.00,N,2,30, 20241202,8870,9190,9240,8850,46799,420436710,00,0.00,N,5,-320, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index a9ad0229bf37..fc6e5955c2d9 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 +20241205,5490,5690,5750,5490,15675,87445300,00,0.00,N,5,-260, 20241204,5750,5650,5790,5650,11930,68393520,00,0.00,N,5,-200, 20241203,5950,5830,5950,5620,13039,75951120,00,0.00,N,2,120, 20241202,5830,5900,5960,5760,12239,71596550,00,0.00,N,5,-140, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index f2f222a7af2d..880839da2942 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 +20241205,12140,13020,13100,11900,119402,1469859520,00,0.00,N,5,-880, 20241204,13020,12570,13150,12430,95410,1223649910,00,0.00,N,2,70, 20241203,12950,13010,13140,12850,44084,572886810,00,0.00,N,5,-60, 20241202,13010,13080,13560,12910,92942,1224870550,00,0.00,N,2,180, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 54d126c16ae4..4ab165025f08 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 +20241205,1581,1618,1630,1580,118505,188702878,00,0.00,N,5,-37, 20241204,1618,1630,1659,1585,245000,395669103,00,0.00,N,5,-62, 20241203,1680,1650,1699,1637,148964,248793530,00,0.00,N,2,10, 20241202,1670,1770,1805,1650,345824,586177602,00,0.00,N,5,-115, diff --git a/419700/day/candle-day-250.csv b/419700/day/candle-day-250.csv index 266e7c31d5e9..3b311ee1bda0 100644 --- a/419700/day/candle-day-250.csv +++ b/419700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,4,5,5,3,5503226,20205643,00,0.00,N,2,1, 20241204,3,6,7,3,4243808,20814476,00,0.00,N,5,-6, 20241203,9,7,13,7,6690391,68810856,00,0.00,N,5,-167, 20241202,176,176,176,176,0,0,00,0.00,N,3,0, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index e5e2fae49243..3dabd783a75d 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 +20241205,9000,9600,9600,9000,18032,167842470,00,0.00,N,5,-400, 20241204,9400,9410,9830,9350,24493,233293090,00,0.00,N,5,-470, 20241203,9870,9200,10080,9200,45448,447124410,00,0.00,N,2,580, 20241202,9290,9350,9550,9250,19416,181862010,00,0.00,N,5,-50, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 94bddc5c7f1e..7b845bdfcad0 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 +20241205,23450,22900,24100,22750,67607,1585026500,00,0.00,N,2,500, 20241204,22950,23100,24100,22650,92907,2153156550,00,0.00,N,5,-950, 20241203,23900,24150,24700,23750,77202,1855543150,00,0.00,N,5,-100, 20241202,24000,24600,24950,23950,58617,1428279250,00,0.00,N,5,-550, diff --git a/422040/day/candle-day-250.csv b/422040/day/candle-day-250.csv index f6969510b9d0..0c1c6d1c1f80 100644 --- a/422040/day/candle-day-250.csv +++ b/422040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2105,2110,2110,2105,13994,29457555,00,0.00,N,2,5, 20241204,2100,2110,2110,2100,7550,15892665,00,0.00,N,5,-5, 20241203,2105,2105,2110,2100,81215,170648840,00,0.00,N,3,0, 20241202,2105,2105,2110,2105,5784,12175370,00,0.00,N,3,0, diff --git a/424140/day/candle-day-250.csv b/424140/day/candle-day-250.csv index 309a45e7239d..8c86e7239efc 100644 --- a/424140/day/candle-day-250.csv +++ b/424140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2075,2070,2075,2070,10920,22652010,00,0.00,N,3,0, 20241204,2075,2075,2075,2065,51481,106566215,00,0.00,N,3,0, 20241203,2075,2070,2075,2070,11157,23118175,00,0.00,N,2,5, 20241202,2070,2075,2075,2070,10854,22489345,00,0.00,N,3,0, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index c39e7b84233b..8ce51cbf8df5 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 +20241205,768,796,800,760,39870,30837452,00,0.00,N,5,-32, 20241204,800,793,822,753,110480,87373713,00,0.00,N,2,6, 20241203,794,759,794,758,49114,37806002,00,0.00,N,2,36, 20241202,758,754,767,753,57668,43570926,00,0.00,N,2,5, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 7f435736f5ac..1d12f281fed7 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 +20241205,10490,10700,11190,10330,348987,3802826580,00,0.00,N,5,-20, 20241204,10510,10650,10980,10310,283659,3000274120,00,0.00,N,5,-640, 20241203,11150,11200,11440,10840,272368,3022217190,00,0.00,N,5,-130, 20241202,11280,10800,11490,10500,572462,6395071490,00,0.00,N,2,810, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 7afe65b33ee2..42f64329151e 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 +20241205,5450,5570,5820,5450,18502,104033200,00,0.00,N,5,-100, 20241204,5550,5590,5770,5500,24035,134294810,00,0.00,N,5,-240, 20241203,5790,5700,5940,5700,18315,106457040,00,0.00,N,3,0, 20241202,5790,5900,6020,5700,15329,89486160,00,0.00,N,5,-120, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 92cbb32831ad..9e8c5ead3538 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 +20241205,7810,7370,8050,7270,201894,1572311620,00,0.00,N,2,440, 20241204,7370,7400,7490,7210,86746,634082070,00,0.00,N,5,-180, 20241203,7550,7380,7740,7370,69125,524820520,00,0.00,N,2,150, 20241202,7400,7720,7780,7370,54507,407281480,00,0.00,N,5,-250, diff --git a/425290/day/candle-day-250.csv b/425290/day/candle-day-250.csv index 45d996c3509f..c84dca960058 100644 --- a/425290/day/candle-day-250.csv +++ b/425290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2090,2090,2095,2085,22938,47873960,00,0.00,N,3,0, 20241204,2090,2090,2095,2085,31393,65491390,00,0.00,N,3,0, 20241203,2090,2095,2095,2090,20405,42651565,00,0.00,N,5,-5, 20241202,2095,2100,2100,2085,24363,50904530,00,0.00,N,3,0, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 41e9168148ad..048d38a98af3 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 +20241205,15000,14530,15470,14530,34738,527416740,00,0.00,N,2,460, 20241204,14540,14470,14810,14000,31444,455507210,00,0.00,N,2,70, 20241203,14470,13550,14490,13550,26809,380993140,00,0.00,N,2,870, 20241202,13600,14980,15090,13600,29210,409775410,00,0.00,N,5,-1220, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 6ef613551742..0fa783d344b8 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 +20241205,4675,4750,4800,4625,17501,81742340,00,0.00,N,5,-120, 20241204,4795,4690,4845,4680,18234,86061015,00,0.00,N,5,-65, 20241203,4860,4860,4950,4730,23785,113818845,00,0.00,N,3,0, 20241202,4860,4970,5000,4780,29286,141608935,00,0.00,N,5,-110, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 36861bc0904c..01685c5c6551 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2110,2115,2115,2110,6,12665,00,0.00,N,2,5, 20241204,2105,2120,2135,2085,9013,19024655,00,0.00,N,5,-20, 20241203,2125,2135,2135,2095,5900,12536945,00,0.00,N,5,-5, 20241202,2130,2130,2135,2100,7772,16507885,00,0.00,N,3,0, diff --git a/430460/day/candle-day-250.csv b/430460/day/candle-day-250.csv index 3e588f48f8f2..575c1f413f43 100644 --- a/430460/day/candle-day-250.csv +++ b/430460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,1542,1542,1542,1542,0,0,00,0.00,Y,3,0, +20241205,1542,1542,1542,1542,0,0,00,0.00,Y,3,0, +20241204,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241203,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241202,1542,1542,1542,1542,0,0,00,0.00,Y,0,0, 20241129,1542,1542,1542,1542,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 160b723b41eb..9f4f03e2319a 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 +20241205,4065,4360,4360,4060,102025,422527845,00,0.00,N,5,-190, 20241204,4255,4315,4430,4165,111836,476700080,00,0.00,N,5,-195, 20241203,4450,4350,4515,4350,77558,342044875,00,0.00,N,2,50, 20241202,4400,4690,4850,4400,121561,557821220,00,0.00,N,5,-135, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index a61b49a021d2..789464c75df7 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2085,2085,2085,2075,13874,28791435,00,0.00,N,2,10, 20241204,2075,2090,2095,2070,18897,39243885,00,0.00,N,5,-15, 20241203,2090,2090,2090,2075,10644,22213280,00,0.00,N,3,0, 20241202,2090,2090,2090,2075,6406,13367975,00,0.00,N,2,10, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 76044c0edd22..f14b25affe94 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 +20241205,4820,4825,4890,4685,60770,289347970,00,0.00,N,5,-5, 20241204,4825,4905,5010,4720,115150,556057920,00,0.00,N,5,-185, 20241203,5010,4950,5100,4910,116793,585962335,00,0.00,N,2,130, 20241202,4880,5060,5160,4870,107632,535170695,00,0.00,N,5,-180, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index baa16ecac78d..98dcc4ce23eb 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 +20241205,3990,4045,4045,3900,54534,217179345,00,0.00,N,5,-60, 20241204,4050,4040,4080,3995,51158,205815205,00,0.00,N,5,-5, 20241203,4055,4095,4130,4035,54778,222269875,00,0.00,N,5,-40, 20241202,4095,4090,4100,4035,34466,140645970,00,0.00,N,2,50, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 0f808ee01f0e..18fc389b3eb8 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 +20241205,4250,4400,4440,4235,68669,295669295,00,0.00,N,5,-95, 20241204,4345,4400,4440,4255,121721,527676745,00,0.00,N,5,-145, 20241203,4490,4495,4595,4445,40776,182821385,00,0.00,N,2,15, 20241202,4475,4650,4655,4450,66931,302645815,00,0.00,N,5,-135, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index cc627e0ca0e8..485d78f58e4a 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 +20241205,11410,11860,11900,11410,39780,459461770,00,0.00,N,5,-430, 20241204,11840,12210,12480,11710,33812,407405450,00,0.00,N,5,-760, 20241203,12600,11810,12900,11810,59388,733694910,00,0.00,N,2,860, 20241202,11740,12380,12440,11400,43291,516586210,00,0.00,N,5,-550, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 6726a91f3989..281b5cf11fd5 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 +20241205,7150,6930,7330,6800,125695,894693310,00,0.00,N,2,250, 20241204,6900,6750,7100,6730,95707,657770810,00,0.00,N,5,-140, 20241203,7040,6600,7840,6600,701249,5116387020,00,0.00,N,2,440, 20241202,6600,6780,6920,6600,90647,605751610,00,0.00,N,5,-190, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index f1a53eba887f..0a56ae7ab348 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,1963,1999,1999,1945,8496,16639355,00,0.00,N,5,-12, 20241204,1975,1980,1993,1930,1503,2951951,00,0.00,N,5,-5, 20241203,1980,1995,1995,1931,22597,44509983,00,0.00,N,5,-4, 20241202,1984,1994,1999,1961,14091,27977861,00,0.00,N,2,17, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 0c6cfeca48e0..bc60f5819144 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 +20241205,5300,5400,5400,5010,978,5000530,00,0.00,N,5,-70, 20241204,5370,5590,5590,5200,688,3588980,00,0.00,N,2,30, 20241203,5340,5500,5500,5300,161,859190,00,0.00,N,5,-100, 20241202,5440,5450,5700,5250,48,260880,00,0.00,N,2,140, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index c4d993ea2374..00228178faf4 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 +20241205,3290,3450,3450,3200,74511,247412725,00,0.00,N,5,-90, 20241204,3380,3500,3680,3365,120272,415051870,00,0.00,N,5,-230, 20241203,3610,3600,3740,3580,71054,256567245,00,0.00,N,5,-10, 20241202,3620,3650,3890,3620,73148,272513585,00,0.00,N,5,-45, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 4011c1bc0a16..c8490c3c0e79 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 +20241205,2075,2070,2075,2070,17306,35823640,00,0.00,N,2,5, 20241204,2070,2070,2075,2070,2048,4239370,00,0.00,N,5,-5, 20241203,2075,2085,2085,2075,6913,14379225,00,0.00,N,5,-10, 20241202,2085,2085,2085,2075,6604,13746945,00,0.00,N,2,10, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 8c550dd0c584..d4edcfa8c4a0 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 +20241205,10370,10360,10370,10360,10738,111247730,00,0.00,N,3,0, 20241204,10370,10370,10370,10350,11851,122762840,00,0.00,N,5,-10, 20241203,10380,10360,10380,10360,11121,115342180,00,0.00,N,3,0, 20241202,10380,10360,10380,10360,3900,40444140,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index d709b61337cb..0eb7f6e9c80e 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 +20241205,2085,2090,2090,2085,20,41705,00,0.00,N,2,10, 20241204,2075,2095,2095,2075,8237,17185830,00,0.00,N,5,-20, 20241203,2095,2095,2095,2085,4106,8588485,00,0.00,N,3,0, 20241202,2095,2100,2100,2090,3014,6315975,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 2d74009d68ea..d0dbc90bd0b0 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 +20241205,7090,7700,7750,7040,556058,4006465860,00,0.00,N,5,-580, 20241204,7670,7980,8250,7640,1199135,9514736270,00,0.00,N,5,-480, 20241203,8150,7870,8520,7860,4454964,36490759760,00,0.00,N,2,350, 20241202,7800,6890,8700,6810,11607960,94198386500,00,0.00,N,2,910, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 9fa9e3d1b406..d7deb9da1307 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 +20241205,2090,2095,2095,2085,1570,3278615,00,0.00,N,3,0, 20241204,2090,2095,2095,2075,7815,16286430,00,0.00,N,3,0, 20241203,2090,2095,2095,2080,7456,15578715,00,0.00,N,2,10, 20241202,2080,2085,2100,2080,6683,13959055,00,0.00,N,5,-5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 07717f15b7f2..e20cfdb5da3f 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 +20241205,2120,2095,2120,2095,428,897940,00,0.00,N,3,0, 20241204,2120,2115,2120,2095,8053,17041060,00,0.00,N,2,5, 20241203,2115,2110,2115,2095,9538,20067395,00,0.00,N,2,10, 20241202,2105,2115,2120,2105,3338,7052340,00,0.00,N,5,-15, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 65c1de02d749..4d2dd35b0122 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 +20241205,2790,2770,2885,2730,18077,50434295,00,0.00,N,5,-15, 20241204,2805,2770,2925,2770,20867,58884335,00,0.00,N,5,-120, 20241203,2925,2870,2945,2870,10209,29676500,00,0.00,N,2,35, 20241202,2890,2880,2895,2850,10723,30764870,00,0.00,N,5,-5, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 93ec950bb1b1..8d80e9e8bfbf 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 +20241205,15830,16190,16190,15800,98266,1566986870,00,0.00,N,5,-200, 20241204,16030,16110,16460,15880,166367,2676251050,00,0.00,N,5,-490, 20241203,16520,15580,17130,15550,521217,8666500080,00,0.00,N,2,640, 20241202,15880,16200,16370,15880,101899,1635527340,00,0.00,N,5,-230, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index b762aa1f9839..5596e3f05938 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 +20241205,10370,10360,10370,10350,1534,15888770,00,0.00,N,2,10, 20241204,10360,10320,10360,10320,6105,63172760,00,0.00,N,3,0, 20241203,10360,10360,10370,10360,5008,51892190,00,0.00,N,3,0, 20241202,10360,10360,10380,10350,8478,87846450,00,0.00,N,5,-10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 71466b5b111e..cb130a60be07 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 +20241205,2085,2110,2110,2070,7100,14736010,00,0.00,N,2,15, 20241204,2070,2070,2085,2070,27473,57037155,00,0.00,N,3,0, 20241203,2070,2075,2075,2070,132166,273842615,00,0.00,N,5,-5, 20241202,2075,2070,2080,2070,4296,8908535,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index e27d8afd8c5b..817936b546be 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 +20241205,13070,12930,13410,12650,189756,2490987650,00,0.00,N,2,100, 20241204,12970,13150,13370,12700,273977,3569318140,00,0.00,N,5,-630, 20241203,13600,13000,13710,12950,219436,2938809530,00,0.00,N,2,490, 20241202,13110,13560,13970,13100,211046,2817531410,00,0.00,N,5,-450, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 04368a818f2b..a1d5d3c4e02a 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241205,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20241204,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241203,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241202,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20241129,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 1addd5d87736..1dc6f51f3479 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 +20241205,16370,16290,17070,16020,134012,2200699560,00,0.00,N,2,300, 20241204,16070,16290,16790,16030,172224,2804298480,00,0.00,N,5,-580, 20241203,16650,17000,17250,16630,115969,1952440760,00,0.00,N,2,20, 20241202,16630,16670,18100,16300,373640,6342989100,00,0.00,N,2,180, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 1cc715d71a68..e2a1a9ab3872 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 +20241205,1580,1570,1583,1560,18300,28760272,00,0.00,N,2,5, 20241204,1575,1596,1614,1564,119510,190136569,00,0.00,N,5,-55, 20241203,1630,1670,1670,1599,285620,462730800,00,0.00,N,5,-40, 20241202,1670,1663,1715,1638,17628,29940602,00,0.00,N,5,-2, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index f89fd0112ef7..a9d0e65ea32b 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 +20241205,4395,4550,4595,4260,88925,393876705,00,0.00,N,5,-350, 20241204,4745,4035,4895,4035,556943,2594230960,00,0.00,N,2,525, 20241203,4220,4380,4380,4200,12928,55214960,00,0.00,N,5,-60, 20241202,4280,4310,4420,4225,22645,98389325,00,0.00,N,5,-70, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index de8e45a75642..5b6109432951 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 +20241205,2110,2130,2130,2105,3623,7666895,00,0.00,N,3,0, 20241204,2110,2130,2130,2095,621,1301655,00,0.00,N,5,-10, 20241203,2120,2145,2145,2110,3397,7168735,00,0.00,N,3,0, 20241202,2120,2140,2140,2100,16124,33936275,00,0.00,N,5,-10, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 491a06bdae4f..8cbff4ec444c 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 +20241205,2065,2060,2075,2060,7191,14834425,00,0.00,N,3,0, 20241204,2065,2060,2065,2060,128,263930,00,0.00,N,5,-5, 20241203,2070,2065,2075,2065,56614,116983410,00,0.00,N,5,-5, 20241202,2075,2070,2085,2070,800,1656035,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index be1a571f05a5..6dd21ed90682 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 +20241205,4395,4395,4830,4315,463085,2128266720,00,0.00,N,2,5, 20241204,4390,4270,4640,4270,179073,796384755,00,0.00,N,5,-90, 20241203,4480,4280,4525,4250,273309,1197116895,00,0.00,N,2,165, 20241202,4315,4255,4365,4225,144026,619409160,00,0.00,N,2,100, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index b290dd7fdf39..b46ba3061756 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 +20241205,2125,2145,2145,2125,3925,8341050,00,0.00,N,3,0, 20241204,2125,2145,2145,2100,1847,3896915,00,0.00,N,2,15, 20241203,2110,2110,2120,2100,45634,96179215,00,0.00,N,2,5, 20241202,2105,2125,2125,2105,8210,17324750,00,0.00,N,5,-5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 6857a3bac35e..b19296eef146 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 +20241205,2125,2175,2175,2120,845,1799905,00,0.00,N,2,15, 20241204,2110,2105,2110,2080,5739,12027450,00,0.00,N,2,15, 20241203,2095,2105,2105,2090,17220,36056370,00,0.00,N,3,0, 20241202,2095,2175,2175,2095,22138,46647595,00,0.00,N,5,-40, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index e200310603d1..86b38693f137 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 +20241205,2130,2105,2145,2105,10289,21932985,00,0.00,N,2,15, 20241204,2115,2140,2140,2095,4116,8645540,00,0.00,N,2,5, 20241203,2110,2145,2145,2110,2496,5279130,00,0.00,N,5,-30, 20241202,2140,2130,2145,2110,27171,57855540,00,0.00,N,2,25, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 17676f9acd6a..e50136a5fba3 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 +20241205,10000,9990,10000,9980,5335,53295160,00,0.00,N,2,10, 20241204,9990,9980,10000,9980,2065,20635070,00,0.00,N,5,-10, 20241203,10000,10000,10000,9980,5788,57840970,00,0.00,N,3,0, 20241202,10000,10000,10010,10000,6081,60810040,00,0.00,N,3,0, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index b690cf8d90e0..ab98cb1483ba 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 +20241205,126800,137900,139300,126500,150192,19700151500,00,0.00,N,5,-9900, 20241204,136700,129900,139400,129800,181634,24649770700,00,0.00,N,2,3900, 20241203,132800,129600,134700,129300,81468,10795516000,00,0.00,N,2,2400, 20241202,130400,133300,134000,128900,73139,9530115500,00,0.00,N,5,-2900, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 000bfea63d2b..7f5e619799ef 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 +20241205,9920,10640,10670,9900,120088,1215734590,00,0.00,N,5,-520, 20241204,10440,10510,11030,10440,74531,792943320,00,0.00,N,5,-560, 20241203,11000,11120,11520,10590,102421,1114234350,00,0.00,N,5,-120, 20241202,11120,11460,11790,11100,84048,957091180,00,0.00,N,5,-90, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 5138c3c068b2..5d97ef834722 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 +20241205,8130,7970,8220,7660,788127,6307009390,00,0.00,N,2,330, 20241204,7800,8310,8500,7780,766000,6195014780,00,0.00,N,5,-820, 20241203,8620,8580,8940,8360,1735770,15050235770,00,0.00,N,2,210, 20241202,8410,8560,9190,8300,3315856,29192727480,00,0.00,N,5,-140, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index fc4aee4b44e2..1da1cd20c482 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 +20241205,2005,1994,2005,1994,3654,7291985,00,0.00,N,2,6, 20241204,1999,1998,2010,1985,12147,24259164,00,0.00,N,5,-11, 20241203,2010,2015,2020,2000,7778,15605625,00,0.00,N,5,-10, 20241202,2020,2005,2025,2005,8740,17594180,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index b80ab1c3cb41..146e81cbef6d 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 +20241205,26700,27150,28150,26700,232165,6366676100,00,0.00,N,2,150, 20241204,26550,27000,27600,26300,210027,5627247800,00,0.00,N,5,-1300, 20241203,27850,27800,29700,27550,578701,16585890900,00,0.00,N,2,750, 20241202,27100,27250,28300,26900,138468,3801375550,00,0.00,N,2,450, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 2631db88dbb4..a64443f70a9a 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 +20241205,5340,5650,5650,5320,37343,203031300,00,0.00,N,5,-160, 20241204,5500,5500,5760,5450,53474,294658660,00,0.00,N,5,-160, 20241203,5660,5510,5750,5510,22745,129217660,00,0.00,N,2,150, 20241202,5510,5610,5750,5480,41645,230898400,00,0.00,N,5,-130, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 9e9a80431b38..3fba6e7adb4a 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 +20241205,2065,2065,2065,2055,2139,4396345,00,0.00,N,3,0, 20241204,2065,2065,2070,2055,4593,9460255,00,0.00,N,3,0, 20241203,2065,2060,2065,2055,1894,3901630,00,0.00,N,3,0, 20241202,2065,2065,2065,2060,4062,8367880,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 5a7ebcb30c45..5cb72bfd499e 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 +20241205,19710,18190,20650,17880,526510,10312047300,00,0.00,N,2,1430, 20241204,18280,18990,19260,17790,253157,4631342200,00,0.00,N,5,-1130, 20241203,19410,18900,19410,18890,93524,1796752140,00,0.00,N,2,680, 20241202,18730,18920,19300,18540,60314,1133355070,00,0.00,N,5,-190, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 5980aeba0435..7f971fa34959 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 +20241205,2100,2095,2100,2090,8381,17533100,00,0.00,N,2,5, 20241204,2095,2140,2140,2080,2388,4994280,00,0.00,N,3,0, 20241203,2095,2120,2120,2090,3821,7995665,00,0.00,N,2,5, 20241202,2090,2130,2130,2090,11407,23990730,00,0.00,N,5,-25, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 5d57940c3c78..009dfb57a0c0 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 +20241205,3765,3895,3895,3725,56494,213668140,00,0.00,N,5,-165, 20241204,3930,3800,3990,3765,156876,613591085,00,0.00,N,2,220, 20241203,3710,3660,3900,3660,23350,86633545,00,0.00,N,2,25, 20241202,3685,3840,3935,3685,28788,107592400,00,0.00,N,5,-155, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index ae77051a673d..ee38955a5046 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 +20241205,2040,2030,2045,2030,16137,32780395,00,0.00,N,5,-5, 20241204,2045,2055,2055,2025,12501,25534980,00,0.00,N,3,0, 20241203,2045,2050,2055,2045,307,629120,00,0.00,N,5,-10, 20241202,2055,2050,2060,2035,20793,42646610,00,0.00,N,2,10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index a402bcb2c7e1..ea63351b99f3 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2110,2160,2160,2100,501,1056305,00,0.00,N,3,0, 20241204,2110,2150,2150,2095,17949,37773800,00,0.00,N,5,-20, 20241203,2130,2180,2180,2105,1560,3315970,00,0.00,N,5,-10, 20241202,2140,2175,2175,2100,14877,31373505,00,0.00,N,5,-35, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 3f597bd891de..2dbd52d85d1f 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 +20241205,14990,13500,14990,13000,175,2391940,00,0.00,N,3,0, 20241204,14990,14000,14990,12750,14,189730,00,0.00,N,3,0, 20241203,14990,14000,15000,12330,185,2355490,00,0.00,N,2,490, 20241202,14500,13000,15000,12000,78,1040330,00,0.00,N,2,1000, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 292b37bbe637..7b82754a83af 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 +20241205,2955,3010,3065,2955,73817,220987670,00,0.00,N,5,-75, 20241204,3030,3085,3085,2945,101922,305288830,00,0.00,N,5,-65, 20241203,3095,2995,3125,2995,108122,333338190,00,0.00,N,2,70, 20241202,3025,3065,3120,2995,88138,268014970,00,0.00,N,5,-35, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index 0f03513de838..6a2b36e35e69 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241204,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241203,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, 20241202,6400,6400,6400,6400,0,0,00,0.00,Y,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index a268e761861e..446dfc35bd00 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 +20241205,2060,2060,2060,2040,1047,2142130,00,0.00,N,2,5, 20241204,2055,2080,2080,2035,11758,24026185,00,0.00,N,5,-25, 20241203,2080,2080,2080,2035,73,149505,00,0.00,N,2,20, 20241202,2060,2080,2080,2035,2516,5147790,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index a81ba5926840..29188760d53a 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20241205,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20241204,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20241203,2130,2155,2170,2105,8322,17738785,00,0.00,Y,5,-20, 20241202,2150,2150,2185,2145,4898,10533160,00,0.00,N,2,20, 20241129,2130,2130,2180,2125,49086,105659780,00,0.00,N,3,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index e792b521f481..4aba81fa4a00 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 +20241205,3175,3290,3290,2815,1236,3808720,00,0.00,N,2,5, 20241204,3170,3200,3200,2725,103,326120,00,0.00,N,2,20, 20241203,3150,2805,3185,2805,492,1481585,00,0.00,N,5,-145, 20241202,3295,3295,3295,3295,1,3295,00,0.00,N,2,135, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 95815b63570a..03da69903485 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 +20241205,15250,15710,16190,15210,19962,308814920,00,0.00,N,5,-460, 20241204,15710,15620,15810,15340,20330,315449870,00,0.00,N,5,-130, 20241203,15840,15560,16030,15560,9731,153616630,00,0.00,N,2,280, 20241202,15560,15830,16100,15500,13362,209367410,00,0.00,N,5,-270, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 96f07faf15ac..cd13a3debf0a 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 +20241205,2035,2035,2035,2030,18635,37921955,00,0.00,N,3,0, 20241204,2035,2060,2060,2020,3352,6834725,00,0.00,N,5,-5, 20241203,2040,2055,2055,2030,819,1671640,00,0.00,N,5,-15, 20241202,2055,2070,2070,2035,914,1863255,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index d1810f2c2ebe..2fc2f7262860 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 +20241205,15120,15410,15430,14850,36065,544747950,00,0.00,N,5,-270, 20241204,15390,15830,17410,15290,105935,1683893420,00,0.00,N,5,-450, 20241203,15840,15530,16080,15530,52967,838393700,00,0.00,N,2,310, 20241202,15530,15650,15950,15530,25177,395946320,00,0.00,N,2,30, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 8ae2674196be..a53285b388be 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 +20241205,4370,4410,4435,4320,59181,257546180,00,0.00,N,5,-40, 20241204,4410,4400,4510,4335,83839,366996820,00,0.00,N,5,-30, 20241203,4440,4505,4600,4435,58646,262000330,00,0.00,N,5,-85, 20241202,4525,4545,4560,4475,71205,321092450,00,0.00,N,3,0, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 8724ee00a5c2..5176b0e6b82d 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 +20241205,10070,10060,10070,10050,10426,104838710,00,0.00,N,2,10, 20241204,10060,10050,10070,10050,4520,45460380,00,0.00,N,5,-10, 20241203,10070,10080,10080,10070,5522,55618810,00,0.00,N,5,-20, 20241202,10090,10080,10090,10060,798,8039990,00,0.00,N,2,10, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index a6b1a279431f..3360c2472c26 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 +20241205,2105,2100,2145,2100,5279,11174425,00,0.00,N,5,-15, 20241204,2120,2120,2120,2090,15052,31745210,00,0.00,N,3,0, 20241203,2120,2135,2135,2110,5385,11379255,00,0.00,N,2,5, 20241202,2115,2115,2140,2110,6949,14673310,00,0.00,N,3,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index fcfc244a2c39..433aa3568914 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 +20241205,2380,2400,2400,1955,2002,3919275,00,0.00,N,2,80, 20241204,2300,2390,2390,2300,11,25390,00,0.00,N,2,110, 20241203,2190,2440,2440,2190,6,13390,00,0.00,N,2,65, 20241202,2125,2125,2125,2125,13,27625,00,0.00,N,4,-370, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index fe9146c8e845..300d8d39a1b5 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 +20241205,2095,2095,2095,2090,213,446230,00,0.00,N,3,0, 20241204,2095,2095,2095,2060,13694,28364965,00,0.00,N,3,0, 20241203,2095,2090,2100,2090,5095,10651320,00,0.00,N,3,0, 20241202,2095,2100,2100,2090,618,1294835,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 62fb25125814..4c01058a69f1 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 +20241205,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241204,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241203,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, 20241202,25850,25850,25850,25850,0,0,00,0.00,Y,3,0, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 2deecbf859a7..94d03122ef4c 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 +20241205,2015,2015,2020,2015,14144,28500830,00,0.00,N,2,5, 20241204,2010,2015,2015,2010,3607,7250720,00,0.00,N,5,-5, 20241203,2015,2015,2020,2010,22780,45862740,00,0.00,N,3,0, 20241202,2015,2015,2015,2005,11206,22526115,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index c1ae3a067269..a75e70374b60 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 +20241205,2040,2040,2060,2035,860,1755855,00,0.00,N,3,0, 20241204,2040,2030,2055,2020,1019,2075370,00,0.00,N,5,-15, 20241203,2055,2035,2055,2035,16042,32861015,00,0.00,N,3,0, 20241202,2055,2035,2055,2030,7188,14700110,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index ec626cc0883b..4af86c45e32e 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 +20241205,75300,78600,78800,74900,627347,48222821400,00,0.00,N,5,-2200, 20241204,77500,79000,81000,76900,790176,61861061600,00,0.00,N,5,-3500, 20241203,81000,83100,84400,79500,950710,77151720100,00,0.00,N,5,-1900, 20241202,82900,85300,87300,82200,636525,53456538000,00,0.00,N,5,-2100, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 1ba851fe577a..4b0c88c73fe3 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 +20241205,1960,1964,1968,1950,48802,95464458,00,0.00,N,5,-8, 20241204,1968,1917,1987,1917,52801,103158779,00,0.00,N,5,-27, 20241203,1995,1986,1999,1972,24928,49438271,00,0.00,N,2,9, 20241202,1986,1967,2010,1959,57700,113997452,00,0.00,N,2,19, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 49c25e7181f3..fd361cd7d7c4 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 +20241205,7840,8000,8080,7780,21270,167705260,00,0.00,N,5,-150, 20241204,7990,8070,8330,7870,49651,397237790,00,0.00,N,5,-390, 20241203,8380,7720,8630,7720,81792,678257390,00,0.00,N,2,600, 20241202,7780,8180,8360,7770,51157,405386230,00,0.00,N,5,-400, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index e68e9dc693ef..d6031df18d00 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 +20241205,3820,4065,4080,3740,586474,2258082755,00,0.00,N,5,-170, 20241204,3990,4210,4340,3910,766967,3144177550,00,0.00,N,5,-360, 20241203,4350,4335,4660,4285,2389807,10617184440,00,0.00,N,2,20, 20241202,4330,4085,4950,4045,9843183,45136650970,00,0.00,N,2,245, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index c3f3aef9bb95..70fb1dbc8fd6 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 +20241205,2040,2015,2045,2010,13342,27054170,00,0.00,N,2,10, 20241204,2030,2030,2030,2025,225,456130,00,0.00,N,3,0, 20241203,2030,2025,2030,2020,984,1992500,00,0.00,N,3,0, 20241202,2030,2030,2030,2005,1122,2266065,00,0.00,N,3,0, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 810dfdf26e0b..0aa2199f5c3e 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 +20241205,7230,7130,8170,7040,425959,3244055860,00,0.00,N,2,140, 20241204,7090,6900,7370,6880,115136,821055190,00,0.00,N,5,-10, 20241203,7100,6850,8260,6850,849190,6581643380,00,0.00,N,2,250, 20241202,6850,7020,7090,6840,42077,292335800,00,0.00,N,5,-170, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 70cabc8436a3..ac65d3b3629e 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 +20241205,9690,10150,10400,9670,203564,2022784230,00,0.00,N,5,-510, 20241204,10200,9950,10200,9610,389491,3868046930,00,0.00,N,3,0, 20241203,10200,8600,10500,8600,3161672,31586312900,00,0.00,N,2,1600, 20241202,8600,8860,9100,8600,41689,363253540,00,0.00,N,5,-250, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index d1976bbab4cd..b332fe490e9b 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 +20241205,1982,1978,1987,1977,5607,11094734,00,0.00,N,2,3, 20241204,1979,1987,1987,1972,3536,6981478,00,0.00,N,3,0, 20241203,1979,1986,1986,1970,88263,174349071,00,0.00,N,5,-4, 20241202,1983,1984,1984,1976,30461,60227585,00,0.00,N,2,8, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index adb1e08d8a39..48465efa7903 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 +20241205,9820,10340,10350,9820,124147,1236383880,00,0.00,N,5,-430, 20241204,10250,10530,10800,9950,223088,2285159960,00,0.00,N,5,-580, 20241203,10830,11030,11120,10650,122826,1328343890,00,0.00,N,5,-170, 20241202,11000,10700,11080,10400,186443,2023312870,00,0.00,N,2,460, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 53c321f4b478..204946965732 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 +20241205,3405,3455,3460,3370,384557,1307032325,00,0.00,N,5,-25, 20241204,3430,3435,3485,3400,405539,1395112810,00,0.00,N,5,-20, 20241203,3450,3440,3455,3390,496546,1700296050,00,0.00,N,2,45, 20241202,3405,3480,3495,3385,563068,1930914270,00,0.00,N,5,-75, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index e690d9fc69ac..d24032bfcbee 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 +20241205,4770,4895,4925,4760,12559,60618210,00,0.00,N,5,-120, 20241204,4890,4950,5000,4780,28899,140340945,00,0.00,N,5,-140, 20241203,5030,4920,5090,4825,23802,118090885,00,0.00,N,2,60, 20241202,4970,4875,5100,4740,40322,198372335,00,0.00,N,2,70, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 10d0ea1a4b53..77cedd524fec 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 +20241205,3265,3450,3450,3210,195605,647069310,00,0.00,N,5,-120, 20241204,3385,3480,3530,3360,327369,1118984815,00,0.00,N,5,-230, 20241203,3615,3560,3680,3530,278173,1000191075,00,0.00,N,2,5, 20241202,3610,3700,3855,3610,333731,1234275935,00,0.00,N,5,-90, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 703774342a5f..ccc324aa28b4 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 +20241205,4805,4940,4955,4800,117677,570853460,00,0.00,N,5,-135, 20241204,4940,4975,5100,4820,170866,838516305,00,0.00,N,5,-210, 20241203,5150,4850,5150,4850,156214,789765330,00,0.00,N,2,265, 20241202,4885,4985,5070,4885,145073,714061530,00,0.00,N,5,-95, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 5f9f7476fe1b..55d769a822ba 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 +20241205,1151,1172,1172,1148,287780,332671115,00,0.00,N,5,-21, 20241204,1172,1161,1188,1150,282403,329461921,00,0.00,N,5,-11, 20241203,1183,1180,1190,1164,148021,174298851,00,0.00,N,2,10, 20241202,1173,1179,1186,1154,178609,209230300,00,0.00,N,5,-6, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 533f61582d83..e621f554e657 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 +20241205,6780,7030,7200,6740,397447,2758720130,00,0.00,N,3,0, 20241204,6780,7700,7760,6730,915708,6497831920,00,0.00,N,5,-1330, 20241203,8110,7800,8160,7800,267850,2142122950,00,0.00,N,2,150, 20241202,7960,8900,8900,7850,645529,5286418720,00,0.00,N,5,-1160, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index ba4454a1d23b..0f07fec8db69 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 +20241205,2825,2770,2835,2675,98529,272830085,00,0.00,N,2,35, 20241204,2790,2750,2875,2710,208967,582795095,00,0.00,N,5,-65, 20241203,2855,2720,2915,2700,206076,584565810,00,0.00,N,2,95, 20241202,2760,2995,2995,2660,219963,612464165,00,0.00,N,2,135, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 870f1c6ea97d..3b683d11d8fe 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 +20241205,9180,9440,9570,9050,46007,425598960,00,0.00,N,5,-360, 20241204,9540,9790,10000,9470,35131,338585080,00,0.00,N,5,-460, 20241203,10000,9690,10040,9660,23605,233005240,00,0.00,N,2,310, 20241202,9690,9950,10070,9660,30485,298565860,00,0.00,N,5,-260, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 3ae94ab0b792..03688ba3a636 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 +20241205,10810,11000,11050,10630,24916,269025990,00,0.00,N,5,-120, 20241204,10930,11100,11450,10750,52966,586150690,00,0.00,N,5,-440, 20241203,11370,10630,11400,10630,53102,590484480,00,0.00,N,2,710, 20241202,10660,10750,11040,10650,26599,286851320,00,0.00,N,5,-90, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index a49474db0913..a98d4f649120 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 +20241205,1982,1993,1993,1977,7338,14514029,00,0.00,N,5,-1, 20241204,1983,1992,1992,1972,4604,9123504,00,0.00,N,3,0, 20241203,1983,1988,1988,1983,7082,14065930,00,0.00,N,5,-3, 20241202,1986,1992,1992,1985,6469,12861864,00,0.00,N,5,-6, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 514010a6df09..e133f8445385 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 +20241205,1950,1950,1956,1947,29393,57271826,00,0.00,N,2,2, 20241204,1948,1951,1951,1947,15318,29851271,00,0.00,N,5,-3, 20241203,1951,1950,1954,1950,15402,30044518,00,0.00,N,2,1, 20241202,1950,1952,1954,1950,100932,196889949,00,0.00,N,5,-1, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 7fa5ceefb92e..595e3278368c 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 +20241205,14000,13830,14070,13810,91908,1284244540,00,0.00,N,2,170, 20241204,13830,13700,14080,13330,105766,1472370040,00,0.00,N,5,-170, 20241203,14000,13480,14010,13480,113716,1582926170,00,0.00,N,2,300, 20241202,13700,13750,13880,13600,57471,790248450,00,0.00,N,5,-50, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 509b4b69d873..0cfaab3a2156 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 +20241205,15610,15860,16260,15580,58571,927587320,00,0.00,N,5,-10, 20241204,15620,16070,16140,15300,86888,1367318290,00,0.00,N,5,-960, 20241203,16580,15940,16870,15940,65471,1079401400,00,0.00,N,2,640, 20241202,15940,16620,17150,15930,95195,1553479780,00,0.00,N,5,-660, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index e6330932ace1..67bb89dfc53e 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 +20241205,18280,18800,19360,18160,12982,239486380,00,0.00,N,5,-730, 20241204,19010,19440,19500,18630,20541,389094580,00,0.00,N,5,-440, 20241203,19450,18240,19830,18240,27281,528446820,00,0.00,N,2,900, 20241202,18550,18820,19120,18480,21229,395316560,00,0.00,N,5,-330, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index e7e83541024b..83eaceaf0856 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 +20241205,2065,2040,2070,2040,4606,9491055,00,0.00,N,2,5, 20241204,2060,2100,2100,2030,487,995895,00,0.00,N,5,-15, 20241203,2075,2095,2095,2030,3477,7149315,00,0.00,N,3,0, 20241202,2075,2090,2090,2030,7106,14691475,00,0.00,N,5,-15, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index e0a0c0e04e48..5abee6f09016 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 +20241205,1996,1995,2000,1995,5421,10820120,00,0.00,N,2,1, 20241204,1995,1980,2000,1974,8889,17653277,00,0.00,N,5,-5, 20241203,2000,2005,2020,1994,32935,65753180,00,0.00,N,5,-10, 20241202,2010,2010,2010,2005,305,612970,00,0.00,N,3,0, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index ebbeafa1edc7..6dd83a87f57d 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 +20241205,62200,63500,63700,61600,200842,12484968200,00,0.00,N,5,-1100, 20241204,63300,63800,64900,62500,247373,15684311800,00,0.00,N,5,-1900, 20241203,65200,64500,65700,64000,177885,11546109800,00,0.00,N,2,700, 20241202,64500,66800,67100,63400,233398,15185189500,00,0.00,N,5,-300, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 165d60bc7d23..50df00a7fa0a 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 +20241205,2065,2040,2065,2040,12645,26009140,00,0.00,N,2,25, 20241204,2040,2060,2060,2025,3604,7339545,00,0.00,N,5,-20, 20241203,2060,2075,2075,2045,6844,14035055,00,0.00,N,5,-10, 20241202,2070,2075,2080,2045,9503,19565585,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 9bba8bbcca46..c7b62ef84bc2 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2005,2000,2025,2000,5280,10586285,00,0.00,N,5,-10, 20241204,2015,2015,2025,1993,2335,4688148,00,0.00,N,5,-5, 20241203,2020,2015,2020,2010,5538,11140520,00,0.00,N,3,0, 20241202,2020,2025,2060,2015,3994,8068610,00,0.00,N,5,-30, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 4ccde9da6a44..d6734b10fcb5 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 +20241205,22500,23050,23250,22250,117476,2657833700,00,0.00,N,5,-400, 20241204,22900,23050,23700,22500,273993,6283225200,00,0.00,N,5,-1150, 20241203,24050,23700,24500,23500,156219,3746445700,00,0.00,N,2,350, 20241202,23700,25200,25500,23700,298625,7376615100,00,0.00,N,5,-1150, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index f3fcfc5922d6..2c8a8bf27c8a 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 +20241205,2060,2055,2060,2035,9253,18997240,00,0.00,N,2,5, 20241204,2055,2025,2070,2020,1843,3769995,00,0.00,N,5,-15, 20241203,2070,2040,2075,2040,2886,5917675,00,0.00,N,2,25, 20241202,2045,2140,2140,2040,3270,6701040,00,0.00,N,5,-25, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 1535a38e71ec..4acc3a44b583 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 +20241205,5610,5890,5930,5590,133834,766294500,00,0.00,N,5,-270, 20241204,5880,5930,6070,5740,227059,1334013130,00,0.00,N,5,-210, 20241203,6090,5980,6190,5900,177337,1078956110,00,0.00,N,2,30, 20241202,6060,6180,6430,6050,391143,2425962410,00,0.00,N,2,60, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 296047de066e..0916b40ce2bd 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 +20241205,60300,64200,64900,59800,16936,1057816200,00,0.00,N,5,-3900, 20241204,64200,64000,66100,63400,18480,1196422900,00,0.00,N,5,-1000, 20241203,65200,62100,65300,62100,13175,850687300,00,0.00,N,2,2200, 20241202,63000,61900,63500,61200,9208,574658000,00,0.00,N,2,1100, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index f3141c112a9c..dcc427f81cda 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 +20241205,15780,14980,16250,14850,1430457,22410973140,00,0.00,N,2,950, 20241204,14830,15200,15770,14510,516501,7786619640,00,0.00,N,5,-1090, 20241203,15920,16110,16590,15900,639476,10396858870,00,0.00,N,5,-120, 20241202,16040,15970,16480,15650,1113904,17957956470,00,0.00,N,2,220, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 7d7e8e8521e4..c004c7643c7d 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241204,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241203,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20241202,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 86e51b1a035c..3a41c80d9aec 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241205,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20241204,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241203,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241202,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, 20241129,2275,2275,2275,2275,0,0,00,0.00,N,0,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 8adbe2450d6e..10270ebe7623 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 +20241205,2080,2060,2085,2060,6166,12813575,00,0.00,N,3,0, 20241204,2080,2080,2080,2050,13359,27658940,00,0.00,N,3,0, 20241203,2080,2065,2100,2065,8254,17127375,00,0.00,N,2,15, 20241202,2065,2095,2100,2065,6639,13764925,00,0.00,N,5,-40, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index d8bdb08c6ac5..ed8634a3cd3b 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 +20241205,12080,12100,12390,11810,595,7154570,00,0.00,N,5,-320, 20241204,12400,11630,12500,11600,925,11025710,00,0.00,N,2,500, 20241203,11900,11700,12000,11510,748,8864210,00,0.00,N,2,200, 20241202,11700,12000,12000,11700,1277,14945300,00,0.00,N,5,-280, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 13d6da534544..6c917b9cc02a 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,18800,18900,18900,18900,0,0,00,0.00,Y,5,-100, +20241205,18800,18800,18800,18800,0,0,00,0.00,Y,3,0, +20241204,18800,18800,18800,18800,0,0,00,0.00,Y,3,-100, 20241203,18900,18900,18900,18900,0,0,00,0.00,Y,3,-100, 20241202,19000,19000,19000,19000,0,0,00,0.00,Y,3,0, 20241129,19000,19000,19000,19000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index c0d57ab4dff3..1f2328edde9c 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 +20241205,31100,32650,33000,30950,230431,7367755550,00,0.00,N,5,-1300, 20241204,32400,33800,34400,32350,332856,10988927450,00,0.00,N,5,-2000, 20241203,34400,34750,37750,34300,646514,22961366750,00,0.00,N,2,100, 20241202,34300,35650,36550,34250,182636,6436134850,00,0.00,N,5,-900, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index ac54e2f9c08e..5b9c990ee800 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 +20241205,11600,11400,11800,11010,612946,7060153720,00,0.00,N,2,50, 20241204,11550,10970,11750,10600,1103272,12412714240,00,0.00,N,2,450, 20241203,11100,10400,11100,10310,692192,7506455190,00,0.00,N,2,840, 20241202,10260,10040,10460,9890,321975,3274052550,00,0.00,N,2,300, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index dd6d01f928df..e315906a2ecf 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241205,2385,2385,2385,2385,0,0,00,0.00,Y,3,0, +20241204,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241203,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241202,2385,2385,2385,2385,0,0,00,0.00,Y,0,0, 20241129,2385,2385,2385,2385,0,0,00,0.00,N,0,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index a25e19a67e11..afc0e6ad982e 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 +20241205,15420,15740,16000,15130,265134,4136741860,00,0.00,N,5,-50, 20241204,15470,17490,18000,15340,890424,14388647060,00,0.00,N,5,-2870, 20241203,18340,17930,18460,17840,121421,2203682290,00,0.00,N,2,290, 20241202,18050,18980,19270,18030,281903,5176532960,00,0.00,N,5,-930, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index fcc978d7be4a..f754a3a7e5fa 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241205,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241204,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241203,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241202,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241129,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 1d9be49e2d17..dcb6a5d85084 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 +20241205,2080,2070,2090,2050,24988,52009355,00,0.00,N,2,10, 20241204,2070,2040,2085,2040,123,254255,00,0.00,N,5,-5, 20241203,2075,2080,2085,2040,5553,11417415,00,0.00,N,5,-15, 20241202,2090,2100,2100,2045,1057,2165475,00,0.00,N,2,10, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index 21f12172b3d8..aa84036f18a1 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241205,2135,2090,2200,2090,44823,96013495,00,0.00,N,2,25, 20241204,2110,2180,2180,2080,76501,161066455,00,0.00,N,5,-40, 20241203,2150,2210,2210,2085,120983,258278815,00,0.00,N,5,-70, 20241202,2220,2065,2280,2065,242205,533258610,00,0.00,N,2,155, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 643aec56313c..fb7edd97429c 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 +20241205,2090,2120,2120,2065,545,1132575,00,0.00,N,3,0, 20241204,2090,2130,2130,2075,1891,3934455,00,0.00,N,3,0, 20241203,2090,2090,2090,2080,12469,26030470,00,0.00,N,2,10, 20241202,2080,2135,2135,2080,13231,27560140,00,0.00,N,5,-25, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 091a2d622b4d..edd136f0fa46 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 +20241205,20000,20700,20900,19990,117271,2373301460,00,0.00,N,5,-350, 20241204,20350,20400,21100,20050,159025,3246400450,00,0.00,N,5,-850, 20241203,21200,21450,22200,21100,347283,7456011450,00,0.00,N,2,900, 20241202,20300,20100,20750,20050,152649,3103750250,00,0.00,N,2,200, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 091af23d2787..6191639cb017 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 +20241205,9820,10190,10200,9750,27384,271530360,00,0.00,N,5,-240, 20241204,10060,10120,10230,9710,87763,870014520,00,0.00,N,5,-320, 20241203,10380,10610,10700,10260,38227,400933780,00,0.00,N,5,-230, 20241202,10610,11000,11100,10520,51219,549678410,00,0.00,N,5,-360, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 7d3fd92ce289..457437ce3e78 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 +20241205,13000,10510,13750,10510,11206437,141378974570,00,0.00,N,2,2330, 20241204,10670,11400,11650,10640,1084197,11950399280,00,0.00,N,5,-1220, 20241203,11890,12090,12560,11870,958096,11658365150,00,0.00,N,5,-340, 20241202,12230,13150,13560,12150,1518483,19241262090,00,0.00,N,5,-920, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 214aeb85b4bc..455c28f268f2 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 +20241205,4990,5000,5490,4610,4164989,21125138815,00,0.00,N,5,-20, 20241204,5010,5610,5790,4955,4295587,22737829020,00,0.00,N,5,-260, 20241203,5270,4045,5270,4040,6324314,31284570925,00,0.00,N,1,1215, 20241202,4055,4400,4725,4010,485555,2130113940,00,0.00,N,5,-310, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index d4211c1c9c54..927b93888dc2 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 +20241205,5950,6060,6080,5950,41539,248961180,00,0.00,N,5,-130, 20241204,6080,6050,6140,6010,62037,377216050,00,0.00,N,3,0, 20241203,6080,5940,6080,5940,40872,245903350,00,0.00,N,2,130, 20241202,5950,6010,6030,5900,67036,399825750,00,0.00,N,5,-60, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 6fa6e5d54e9c..c7ec7d248805 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 +20241205,8100,8170,8200,8100,56222,458089700,00,0.00,N,5,-70, 20241204,8170,8280,8480,8100,204913,1682466150,00,0.00,N,5,-330, 20241203,8500,8360,8500,8360,54813,462980680,00,0.00,N,2,140, 20241202,8360,8370,8500,8290,75011,626285240,00,0.00,N,5,-10, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 5f32acb47167..f3c8da3aaa91 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 +20241205,12670,12900,13040,12360,271911,3434236750,00,0.00,N,5,-330, 20241204,13000,13170,13480,12780,516062,6728580430,00,0.00,N,5,-710, 20241203,13710,13210,13810,13200,309442,4191687370,00,0.00,N,2,380, 20241202,13330,14370,14640,13260,499515,6863193430,00,0.00,N,5,-980, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 92ef0817dfd6..1cdbac2fbcd0 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 +20241205,8600,8840,8960,8430,69638,596141660,00,0.00,N,5,-310, 20241204,8910,9200,9450,8690,88832,797809810,00,0.00,N,5,-740, 20241203,9650,8840,9800,8840,120234,1135192830,00,0.00,N,2,810, 20241202,8840,9250,9370,8840,51344,463363840,00,0.00,N,5,-300, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 5562d10d288a..bc6f3ceed9db 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 +20241205,10650,10600,11170,10310,129561,1399266490,00,0.00,N,2,90, 20241204,10560,10830,11270,10480,167728,1811208200,00,0.00,N,5,-750, 20241203,11310,10930,11500,10930,104967,1178658730,00,0.00,N,2,380, 20241202,10930,11670,11870,10900,169687,1890144740,00,0.00,N,5,-740, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 52d45e5a0050..57e5d05d6126 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 +20241205,13230,13030,13600,13000,155885,2078656010,00,0.00,N,2,400, 20241204,12830,12750,13150,12650,108807,1400718080,00,0.00,N,5,-320, 20241203,13150,13100,13350,13000,132955,1750708240,00,0.00,N,3,0, 20241202,13150,12890,13270,12860,112882,1476864750,00,0.00,N,2,300, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 0bd7699c29bb..be53d46e0776 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 +20241205,2000,2000,2000,1994,106,211970,00,0.00,N,3,0, 20241204,2000,1994,2000,1993,748,1491543,00,0.00,N,3,0, 20241203,2000,1999,2000,1993,11219,22429074,00,0.00,N,2,1, 20241202,1999,2010,2010,1984,9353,18635701,00,0.00,N,5,-11, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index a1ef7169901d..94380a596609 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 +20241205,17970,18640,18650,17400,106426,1912539850,00,0.00,N,5,-290, 20241204,18260,19200,19680,17900,171580,3176207710,00,0.00,N,5,-1570, 20241203,19830,20200,20450,19720,81923,1631429750,00,0.00,N,5,-370, 20241202,20200,20600,20700,19880,90281,1811090410,00,0.00,N,3,0, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index e37a38e8bb70..4c7047565aa8 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 +20241205,8830,9050,9250,8820,57558,515533400,00,0.00,N,5,-260, 20241204,9090,9660,9770,9000,93865,870100990,00,0.00,N,5,-730, 20241203,9820,9030,9850,8900,110210,1045189140,00,0.00,N,2,730, 20241202,9090,9350,9540,9090,51371,472150730,00,0.00,N,5,-260, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 0959b3f03cff..be31a9eefb27 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 +20241205,15640,15740,15920,15640,8173,128388430,00,0.00,N,5,-260, 20241204,15900,15810,15970,15730,9049,143072540,00,0.00,N,5,-90, 20241203,15990,15800,16310,15800,4679,74820440,00,0.00,N,2,20, 20241202,15970,16100,16190,15970,6196,99280080,00,0.00,N,5,-110, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 323e16c541fe..d69004f23099 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 +20241205,57100,60800,60900,57000,165484,9655277600,00,0.00,N,5,-3900, 20241204,61000,58300,61300,57300,205489,12266179200,00,0.00,N,2,1600, 20241203,59400,60800,61000,59100,93832,5615448700,00,0.00,N,5,-700, 20241202,60100,58900,60700,58000,158535,9478217200,00,0.00,N,2,1700, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 7147567e994a..35eb16632272 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 +20241205,8400,8870,9060,8350,2111193,18430730380,00,0.00,N,5,-230, 20241204,8630,9350,9590,8480,4443082,39572172710,00,0.00,N,5,-1100, 20241203,9730,9960,10170,9700,3990737,39544176110,00,0.00,N,5,-520, 20241202,10250,9700,10250,9370,9404082,92714864080,00,0.00,N,2,880, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 04d1282e37a7..bdb91b28bcd0 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 +20241205,15390,15110,15820,15000,313013,4819476420,00,0.00,N,2,190, 20241204,15200,15800,16100,14900,367633,5656084230,00,0.00,N,5,-1250, 20241203,16450,16260,16620,16160,303377,4966416400,00,0.00,N,2,190, 20241202,16260,16710,17250,16260,527873,8857779890,00,0.00,N,5,-460, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index c04a38a3f6b9..d55cde52884f 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 +20241205,2075,2050,2085,2050,7768,16050665,00,0.00,N,2,25, 20241204,2050,2050,2070,2040,8600,17778020,00,0.00,N,5,-20, 20241203,2070,2140,2140,2060,6488,13447120,00,0.00,N,5,-15, 20241202,2085,2070,2090,2070,2094,4335195,00,0.00,N,5,-5, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 93849517a060..2fc67731aaf1 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 +20241205,4590,4560,4830,4335,2798812,12945704030,00,0.00,N,2,70, 20241204,4520,4955,5070,4390,1538678,7164257830,00,0.00,N,5,-590, 20241203,5110,4970,5640,4940,9891715,52713862930,00,0.00,N,2,50, 20241202,5060,5160,5250,4845,5142761,26028171340,00,0.00,N,5,-320, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 1edbf919157b..d74ccc11a5b9 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 +20241205,6220,6490,6590,6110,232559,1469060940,00,0.00,N,5,-130, 20241204,6350,6990,7140,6350,606514,4061360340,00,0.00,N,5,-920, 20241203,7270,7640,7710,7270,796957,5969393960,00,0.00,N,5,-320, 20241202,7590,7940,8690,7490,4262978,34238697000,00,0.00,N,5,-40, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index a338d0e3d27a..e53b9cad80dd 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 +20241205,1967,1980,1980,1966,21664,42659912,00,0.00,N,5,-8, 20241204,1975,1980,1983,1968,10952,21595542,00,0.00,N,2,3, 20241203,1972,1980,1980,1971,49484,97674207,00,0.00,N,5,-5, 20241202,1977,1987,1987,1976,14031,27744169,00,0.00,N,5,-13, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 67da1c07bc51..e68a7399c368 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 +20241205,2075,2045,2080,2045,35381,73393530,00,0.00,N,5,-5, 20241204,2080,2080,2095,2075,2216,4611205,00,0.00,N,5,-15, 20241203,2095,2095,2095,2080,15730,32926035,00,0.00,N,2,10, 20241202,2085,2120,2120,2075,1150,2402235,00,0.00,N,5,-15, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index f70e17977531..216217eaf2ce 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 +20241205,9170,8980,9370,8400,696999,6309781270,00,0.00,N,2,190, 20241204,8980,9980,10270,8610,1000835,9394096820,00,0.00,N,5,-1610, 20241203,10590,9870,10630,9810,1868900,19185536150,00,0.00,N,2,690, 20241202,9900,9790,10500,9710,1885967,19094775260,00,0.00,N,2,120, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 59c897009957..4fa8fdeccb3c 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 +20241205,8100,8180,8500,8050,48515,397873170,00,0.00,N,2,90, 20241204,8010,8320,8380,7900,94806,774343210,00,0.00,N,5,-490, 20241203,8500,8200,8590,8200,56975,482429450,00,0.00,N,2,240, 20241202,8260,8490,8700,8260,58440,490997730,00,0.00,N,5,-240, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 58a562b438cf..4a6ee18dc004 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 +20241205,6850,7300,7320,6850,962646,6795931030,00,0.00,N,5,-350, 20241204,7200,7550,7680,7170,1653043,12182222130,00,0.00,N,5,-640, 20241203,7840,7760,8060,7720,1312842,10326436020,00,0.00,N,2,150, 20241202,7690,7900,8080,7690,1320071,10380805040,00,0.00,N,5,-80, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index eff9a3e684d7..82adc031c32b 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 +20241205,19510,20050,21000,19050,574620,11703932420,00,0.00,N,5,-140, 20241204,19650,21300,21800,19330,674704,13722800950,00,0.00,N,5,-2400, 20241203,22050,22700,23550,21350,1148301,25750427950,00,0.00,N,5,-900, 20241202,22950,19070,24400,18300,3898668,88678673070,00,0.00,N,2,4170, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 8112ab173715..0ebefbefce00 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 +20241205,1969,1980,1980,1968,14501,28563364,00,0.00,N,5,-1, 20241204,1970,1976,1976,1953,36795,72317676,00,0.00,N,5,-6, 20241203,1976,1984,1984,1975,15842,31320295,00,0.00,N,5,-1, 20241202,1977,1991,1991,1977,3709,7342589,00,0.00,N,5,-6, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 51ce9553818b..dae9a6b7ff5c 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 +20241205,2095,2125,2125,2085,38012,79642400,00,0.00,N,2,5, 20241204,2090,2070,2105,2065,20879,43448920,00,0.00,N,5,-15, 20241203,2105,2085,2110,2080,3457,7204240,00,0.00,N,2,5, 20241202,2100,2115,2115,2095,1389,2918290,00,0.00,N,5,-15, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 7a321574a86b..754a26937d48 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241205,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20241204,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241203,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241202,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20241129,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index f6c19a94d1ba..a973dc3e8b10 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 +20241205,2070,2040,2090,2040,10570,21878110,00,0.00,N,2,15, 20241204,2055,2040,2090,2040,858,1762830,00,0.00,N,5,-20, 20241203,2075,2070,2075,2050,17724,36748270,00,0.00,N,5,-5, 20241202,2080,2065,2090,2065,1222,2538730,00,0.00,N,5,-10, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 01682baf9b18..2e62ee4461e1 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 +20241205,2090,2090,2090,2080,29301,61227430,00,0.00,N,5,-5, 20241204,2095,2080,2165,2040,10206,21274925,00,0.00,N,5,-15, 20241203,2110,2120,2125,2095,7378,15553545,00,0.00,N,5,-15, 20241202,2125,2170,2170,2125,934,2000355,00,0.00,N,2,10, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 18bc70d0c1d5..615cdc34f495 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 +20241205,1120,1137,1154,1095,330113,368868563,00,0.00,N,5,-14, 20241204,1134,1185,1201,1125,749042,863458618,00,0.00,N,5,-86, 20241203,1220,1181,1235,1177,489884,588554887,00,0.00,N,2,43, 20241202,1177,1210,1252,1175,602234,720209293,00,0.00,N,5,-25, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index b82fdf9b99e8..0fdf83d110bb 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 +20241205,1982,1942,1999,1942,6927,13651687,00,0.00,N,5,-11, 20241204,1993,1993,1993,1961,24804,48957873,00,0.00,N,2,5, 20241203,1988,2000,2000,1981,4536,9014083,00,0.00,N,5,-11, 20241202,1999,2010,2015,1998,4920,9836993,00,0.00,N,5,-6, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 7d90dac7a018..c1a1754c8a46 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 +20241205,2005,1997,2005,1997,3207,6409353,00,0.00,N,2,5, 20241204,2000,2000,2005,1995,5174,10346339,00,0.00,N,3,0, 20241203,2000,2000,2005,2000,6426,12856405,00,0.00,N,2,1, 20241202,1999,2000,2010,1999,17885,35777669,00,0.00,N,5,-11, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 7b1a3b918208..976ec5dc89c0 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 +20241205,2045,2025,2055,2025,700,1422535,00,0.00,N,2,15, 20241204,2030,2050,2055,2025,41091,83579455,00,0.00,N,5,-25, 20241203,2055,2070,2070,2045,16069,32981915,00,0.00,N,2,5, 20241202,2050,2050,2070,2050,10948,22521475,00,0.00,N,3,0, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 019a0619873e..e41ac17ecd99 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 +20241205,2090,2055,2100,2055,12791,26657205,00,0.00,N,2,30, 20241204,2060,2120,2120,2055,3607,7450410,00,0.00,N,5,-20, 20241203,2080,2100,2100,2060,3840,7938040,00,0.00,N,5,-25, 20241202,2105,2110,2120,2055,20627,42681615,00,0.00,N,2,25, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index e8a0ff0ec577..32174acdeeb9 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 +20241205,2035,2020,2035,2020,2335,4741225,00,0.00,N,5,-5, 20241204,2040,2050,2050,2025,558,1133115,00,0.00,N,5,-10, 20241203,2050,2045,2055,2025,4033,8228110,00,0.00,N,5,-5, 20241202,2055,2060,2060,2050,10116,20783345,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 316fa6ae15ed..65315590d0b2 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 +20241205,5110,5270,5300,5080,99047,509655990,00,0.00,N,5,-130, 20241204,5240,5180,5610,5150,285838,1534643260,00,0.00,N,5,-110, 20241203,5350,5060,5380,5050,146427,770774190,00,0.00,N,2,340, 20241202,5010,5030,5110,5000,79839,402723490,00,0.00,N,5,-10, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 924e0b314e9b..d9b66dc9d08f 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 +20241205,2075,2075,2080,2060,5809,12053965,00,0.00,N,3,0, 20241204,2075,2045,2085,2045,82,169435,00,0.00,N,5,-10, 20241203,2085,2070,2085,2040,1355,2786605,00,0.00,N,2,5, 20241202,2080,2070,2080,2060,14066,29256550,00,0.00,N,2,10, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 50911e0cddb5..3d66baf12287 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 +20241205,1978,1969,1978,1967,5839,11500478,00,0.00,N,5,-5, 20241204,1983,1994,1994,1960,13411,26556869,00,0.00,N,5,-2, 20241203,1985,1996,1996,1980,3551,7037269,00,0.00,N,5,-1, 20241202,1986,1997,1997,1986,518,1030059,00,0.00,N,5,-6, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 7c3de9583471..3b827695953e 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 +20241205,1992,1988,2000,1988,2113,4209973,00,0.00,N,5,-2, 20241204,1994,2000,2000,1990,5086,10136314,00,0.00,N,2,1, 20241203,1993,2000,2000,1989,3286,6547170,00,0.00,N,5,-1, 20241202,1994,2005,2005,1985,25481,50632204,00,0.00,N,5,-6, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 9136e8e65675..078ca847d876 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 +20241205,2020,2015,2020,2010,1508,3040930,00,0.00,N,3,0, 20241204,2020,2005,2020,2005,2325,4678765,00,0.00,N,3,0, 20241203,2020,2015,2020,2010,5603,11265410,00,0.00,N,2,5, 20241202,2015,2025,2025,2015,4678,9429400,00,0.00,N,5,-10, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 0ef04fadc6de..1de31903842e 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 +20241205,21700,22800,22800,21600,221476,4866317050,00,0.00,N,5,-1400, 20241204,23100,22000,23650,21400,508195,11408549050,00,0.00,N,2,250, 20241203,22850,22500,23000,20450,564982,12491988850,00,0.00,N,2,900, 20241202,21950,20500,24350,20400,1891922,42225674350,00,0.00,N,2,2000, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 24d31f3f1319..86ca5a1c0076 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 +20241205,9290,10230,10390,9240,756214,7315242550,00,0.00,N,5,-840, 20241204,10130,10520,10900,9990,700393,7244370490,00,0.00,N,5,-830, 20241203,10960,10650,11100,10600,1326031,14438129000,00,0.00,N,2,200, 20241202,10760,10540,11010,10490,1491712,16014300860,00,0.00,N,2,350, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 476f283b2e01..4b977f82b9d6 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 +20241205,1984,1989,1999,1973,8034,15883542,00,0.00,N,5,-15, 20241204,1999,2005,2010,1998,3450,6902443,00,0.00,N,2,2, 20241203,1997,2005,2005,1992,5840,11661003,00,0.00,N,3,0, 20241202,1997,2000,2005,1990,5940,11863485,00,0.00,N,2,2, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 5e8a6edffac6..e1955f3c0bf6 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 +20241205,4850,5460,5560,4835,877282,4481492250,00,0.00,N,5,-610, 20241204,5460,5510,5890,5210,2990397,16789860080,00,0.00,N,5,-50, 20241203,5510,5620,6020,5450,2381264,13694666380,00,0.00,N,5,-180, 20241202,5690,5610,6270,5450,6801057,40129520680,00,0.00,N,5,-110, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index a64059b3319a..e48b03abe86d 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 +20241205,2035,2040,2060,2030,1907,3890125,00,0.00,N,5,-25, 20241204,2060,2010,2105,2010,1975,4072310,00,0.00,N,5,-10, 20241203,2070,2130,2130,2065,4869,10096455,00,0.00,N,5,-15, 20241202,2085,2130,2130,2080,24571,51854655,00,0.00,N,3,0, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 90a1227f0224..3f9a967fbcd0 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 +20241205,2070,2070,2135,2070,49144,102114785,00,0.00,N,5,-10, 20241204,2080,2080,2090,2065,5134,10634365,00,0.00,N,5,-10, 20241203,2090,2140,2140,2085,3755,7845720,00,0.00,N,5,-5, 20241202,2095,2100,2100,2090,1550,3248310,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 9e6543ff363e..5a07cf645b78 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 +20241205,13030,13600,13690,13030,287495,3812654640,00,0.00,N,5,-560, 20241204,13590,12750,14740,12610,1407251,19539357670,00,0.00,N,2,360, 20241203,13230,12920,13350,12920,226185,2974932740,00,0.00,N,2,310, 20241202,12920,13110,13390,12870,189453,2480545720,00,0.00,N,5,-190, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index d81d1c174c00..40f9626380b8 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 +20241205,2085,2050,2085,2050,22978,47724570,00,0.00,N,2,15, 20241204,2070,2070,2100,2045,2857,5886165,00,0.00,N,5,-15, 20241203,2085,2080,2090,2065,5515,11426765,00,0.00,N,5,-5, 20241202,2090,2080,2090,2080,729,1517455,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 40c3ce94d7b0..94aa5e3b083f 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 +20241205,2070,2040,2085,2040,16717,34372165,00,0.00,N,2,10, 20241204,2060,2085,2090,2050,905,1864625,00,0.00,N,5,-25, 20241203,2085,2080,2095,2080,10219,21306895,00,0.00,N,5,-5, 20241202,2090,2090,2095,2085,23449,49009035,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 3f2e533ff252..b8606d71b3b8 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 +20241205,19370,18350,19640,17590,1102253,20925614710,00,0.00,N,2,1050, 20241204,18320,19070,19790,18010,921394,17142776160,00,0.00,N,5,-1580, 20241203,19900,20850,21050,19510,1442902,28919444910,00,0.00,N,5,-1150, 20241202,21050,20850,21450,19400,2976438,61446363380,00,0.00,N,2,1150, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index b64fc00bbca5..280d80b823c6 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 +20241205,36500,36250,37800,36250,175258,6495545400,00,0.00,N,2,50, 20241204,36450,36000,36850,35950,171036,6215120800,00,0.00,N,5,-850, 20241203,37300,37350,37800,37150,144213,5399464500,00,0.00,N,2,350, 20241202,36950,37900,38200,36900,151364,5629625450,00,0.00,N,5,-950, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index c216f3adc084..be3145f8a7f4 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 +20241205,10170,11210,11740,10120,4590352,51094811510,00,0.00,N,5,-1040, 20241204,11210,11160,12560,10620,14341939,166794114830,00,0.00,N,5,-250, 20241203,11460,9990,11720,9740,18665628,203852305450,00,0.00,N,2,1470, 20241202,9990,9150,11150,9130,18234832,186793531190,00,0.00,N,2,670, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index f00c78c08172..aa8e8ecdc06e 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 +20241205,6520,6940,7300,6450,307499,2114525860,00,0.00,N,5,-380, 20241204,6900,7000,7070,6590,236057,1622082570,00,0.00,N,5,-250, 20241203,7150,7200,7360,7100,132473,954621100,00,0.00,N,2,40, 20241202,7110,7080,7460,7050,321691,2329740870,00,0.00,N,2,60, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 841880f1280c..77f52d0f3e83 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 +20241205,13400,12830,13400,12310,313759,4057536350,00,0.00,N,2,810, 20241204,12590,12900,13210,12360,348849,4448126690,00,0.00,N,5,-670, 20241203,13260,13450,14300,13210,923974,12640817290,00,0.00,N,2,110, 20241202,13150,12990,13290,12800,399352,5221339260,00,0.00,N,2,440, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 09c623b252ac..e7ac8d0781d8 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 +20241205,16520,15290,16520,14950,1718083,27208968450,00,0.00,N,2,1140, 20241204,15380,15830,16370,15380,735629,11661738540,00,0.00,N,5,-1010, 20241203,16390,16810,18210,16220,8076919,139915120670,00,0.00,N,2,890, 20241202,15500,15450,17140,15340,5830544,96143775110,00,0.00,N,2,180, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 60bb2a67fab7..a98e92c0d369 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241205,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20241204,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241203,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241202,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20241129,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 0684f3ed516f..0e046008f0c5 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241204,16200,16200,16200,16200,0,0,00,0.00,Y,3,0, -20241203,16200,16200,16200,16200,1,16200,00,0.00,Y,2,200, +20241205,15000,15000,15000,15000,13,195000,00,0.00,N,5,-1200, +20241204,16200,16200,16200,16200,0,0,00,0.00,N,3,0, +20241203,16200,16200,16200,16200,1,16200,00,0.00,N,2,200, 20241202,16000,16000,16000,16000,0,0,00,0.00,N,3,950, 20241129,15050,16000,16000,15050,18,275650,00,0.00,N,2,420, 20241128,14630,14630,14630,14630,2,29260,00,0.00,N,1,1900, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 1515e125ef96..bacce6ae9bb2 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 +20241205,1974,1983,1983,1971,565,1114686,00,0.00,N,3,0, 20241204,1974,1978,1978,1973,564,1114949,00,0.00,N,2,6, 20241203,1968,1982,1982,1967,15720,30938884,00,0.00,N,5,-8, 20241202,1976,1982,1982,1971,5779,11439255,00,0.00,N,2,1, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 3ff77a09f4ee..d9aa7d8590d7 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 +20241205,1992,1998,1998,1982,3778,7496977,00,0.00,N,5,-3, 20241204,1995,1989,1999,1983,8996,17903661,00,0.00,N,5,-4, 20241203,1999,1997,1999,1995,33830,67525507,00,0.00,N,2,2, 20241202,1997,2000,2000,1995,3221,6433452,00,0.00,N,5,-1, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index f349319b19cb..a1a365fdd707 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 +20241205,2010,2010,2020,2005,4547,9143180,00,0.00,N,3,0, 20241204,2010,1966,2015,1965,2613,5217499,00,0.00,N,5,-5, 20241203,2015,2005,2020,2005,3243,6525920,00,0.00,N,2,10, 20241202,2005,2025,2045,1900,109835,217931630,00,0.00,N,5,-35, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index fcfc11eb83fc..ca601ff6ec3d 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 +20241205,2005,2030,2030,2000,37704,75440375,00,0.00,N,5,-25, 20241204,2030,2010,2030,2005,14570,29310515,00,0.00,N,5,-10, 20241203,2040,2015,2045,1997,47709,96130598,00,0.00,N,2,20, 20241202,2020,1992,2095,1990,59629,120933771,00,0.00,N,2,21, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 6f906e9e65d9..1cf7ab535ad0 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 +20241205,2050,2030,2050,2030,2965,6047905,00,0.00,N,3,0, 20241204,2050,2060,2060,2025,1257,2563345,00,0.00,N,2,5, 20241203,2045,2045,2045,2040,2750,5612955,00,0.00,N,3,0, 20241202,2045,2065,2065,2040,16781,34573075,00,0.00,N,5,-20, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 24d99b6b35ce..b29611e92b2a 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 +20241205,2005,1997,2010,1997,144,287641,00,0.00,N,2,7, 20241204,1998,1996,2005,1996,1128,2253629,00,0.00,N,2,2, 20241203,1996,1999,2010,1995,1351,2702708,00,0.00,N,5,-4, 20241202,2000,2000,2010,2000,2389,4778105,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index ce6cc3e0ba81..c55d595212ae 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 +20241205,2025,2005,2025,2005,7987,16147530,00,0.00,N,3,0, 20241204,2025,2000,2025,2000,8796,17781700,00,0.00,N,3,0, 20241203,2025,2015,2030,2000,8719,17610710,00,0.00,N,2,10, 20241202,2015,2010,2035,2010,3265,6584005,00,0.00,N,5,-15, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index c958fbcd652a..4b51344d89c0 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 +20241205,1996,2000,2000,1990,10847,21586493,00,0.00,N,2,13, 20241204,1983,1990,2000,1982,7450,14823106,00,0.00,N,5,-7, 20241203,1990,1994,1994,1987,10889,21670717,00,0.00,N,5,-2, 20241202,1992,2000,2010,1991,21821,43476579,00,0.00,N,5,-6, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index ad0c35b18ee2..8e8aa07dee45 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 +20241205,2005,2015,2015,2000,3504,7030345,00,0.00,N,5,-5, 20241204,2010,2005,2015,2000,17641,35362300,00,0.00,N,2,5, 20241203,2005,2025,2025,2005,3007,6043160,00,0.00,N,5,-15, 20241202,2020,2010,2025,2010,898,1811015,00,0.00,N,5,-5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 9fad2dd96daf..6125ae77414c 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 +20241205,2000,2000,2010,1995,27360,54616225,00,0.00,N,2,2, 20241204,1998,2000,2000,1990,9085,18100471,00,0.00,N,2,1, 20241203,1997,2005,2005,1995,4185,8356849,00,0.00,N,5,-1, 20241202,1998,2010,2010,1995,3927,7847223,00,0.00,N,3,0, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index b72d6704ce56..f5ae6bfbe571 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 +20241205,2055,2060,2060,2020,24221,49669215,00,0.00,N,2,15, 20241204,2040,2045,2080,2010,177349,361576745,00,0.00,N,5,-5, 20241203,2045,2075,2075,2000,43751,88934070,00,0.00,N,2,5, 20241202,2040,2135,2135,2010,76548,158192950,00,0.00,N,5,-105, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 488d1ab03c7d..2a41afa214a8 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 +20241205,2005,1999,2010,1994,14238,28471817,00,0.00,N,5,-5, 20241204,2010,2010,2020,1990,5397,10852930,00,0.00,N,3,0, 20241203,2010,2020,2020,1990,33226,66352643,00,0.00,N,3,0, 20241202,2010,2010,2020,2000,7006,14086155,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index a466c3dc4230..6033780bbced 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 +20241205,2025,2030,2030,2010,7936,16049195,00,0.00,N,5,-5, 20241204,2030,2025,2030,2015,11182,22604475,00,0.00,N,3,0, 20241203,2030,2030,2030,2020,1746,3527605,00,0.00,N,3,0, 20241202,2030,2030,2030,2025,1419,2873835,00,0.00,N,3,0, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index e038dee9a997..0310d49bdbe5 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 +20241205,1978,1983,1983,1976,7095,14039517,00,0.00,N,5,-1, 20241204,1979,1973,1981,1973,5622,11129616,00,0.00,N,5,-2, 20241203,1981,1976,1986,1975,13054,25812983,00,0.00,N,2,1, 20241202,1980,1982,1986,1980,6144,12173369,00,0.00,N,5,-2, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 7e7817c25989..e982a871e86a 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 +20241205,1999,2000,2000,1998,10837,21662852,00,0.00,N,3,0, 20241204,1999,2000,2005,1994,17814,35573424,00,0.00,N,5,-1, 20241203,2000,2005,2005,1999,61258,122542130,00,0.00,N,3,0, 20241202,2000,2000,2005,2000,44184,88405205,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 7c608b92384b..0d4fe3dde580 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 +20241205,2005,2000,2005,1999,8082,16172064,00,0.00,N,2,5, 20241204,2000,1997,2005,1995,44527,89026316,00,0.00,N,5,-5, 20241203,2005,2000,2010,2000,12406,24874255,00,0.00,N,2,5, 20241202,2000,2010,2010,2000,8549,17127985,00,0.00,N,5,-10, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 68301b528760..d2459214598a 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 +20241205,2010,2000,2025,2000,16959,34112560,00,0.00,N,3,0, 20241204,2010,2000,2015,1997,38292,76667226,00,0.00,N,2,5, 20241203,2005,2005,2010,2005,13743,27605115,00,0.00,N,3,0, 20241202,2005,2020,2025,2005,14902,29955530,00,0.00,N,5,-15, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 813f71da8b6c..e5edf0bf17fd 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 +20241205,31150,32000,32100,31150,10829,340475900,00,0.00,N,5,-850, 20241204,32000,31800,32600,31750,9447,302767700,00,0.00,N,5,-700, 20241203,32700,32100,32850,32100,4695,153020650,00,0.00,N,2,550, 20241202,32150,32500,32900,31950,9480,305891300,00,0.00,N,5,-350, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index e2ac23815a9b..689e09f0f4a6 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 +20241205,2005,2005,2005,2000,7629,15291570,00,0.00,N,2,6, 20241204,1999,1997,2005,1997,31817,63618668,00,0.00,N,5,-1, 20241203,2000,2010,2010,1996,13422,26844974,00,0.00,N,5,-10, 20241202,2010,2010,2010,2000,11529,23141420,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index fbe28ea55afd..9afe41ad40d6 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 +20241205,2010,2005,2010,1999,24262,48563294,00,0.00,N,3,0, 20241204,2010,1998,2015,1998,9960,20035877,00,0.00,N,3,0, 20241203,2010,2005,2015,2005,10209,20528795,00,0.00,N,5,-5, 20241202,2015,2010,2015,1990,71871,144221434,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index eedb95ddd95d..e107c14ede9d 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 +20241205,1980,1979,1985,1976,86281,170700352,00,0.00,N,2,1, 20241204,1979,1980,1983,1961,94709,187170258,00,0.00,N,5,-6, 20241203,1985,1986,1995,1980,79653,158240415,00,0.00,N,5,-2, 20241202,1987,1991,1993,1986,114132,227012216,00,0.00,N,5,-6, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 9582f57b6564..463581c76a59 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 +20241205,1951,1950,1954,1945,104594,203899994,00,0.00,N,2,1, 20241204,1950,1941,1954,1941,242043,471230659,00,0.00,N,5,-6, 20241203,1956,1959,1964,1955,206329,403880314,00,0.00,N,5,-8, 20241202,1964,1962,1970,1955,621691,1218649647,00,0.00,N,5,-3, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 5d2b38bbe476..791416023437 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 +20241205,37000,36000,38150,35650,1757232,65154211950,00,0.00,N,2,1900, 20241204,35100,33850,35950,33450,1406537,49335352200,00,0.00,N,2,350, 20241203,34750,32900,35000,32900,1242232,42847971150,00,0.00,N,2,1700, 20241202,33050,33650,34100,32300,1108881,36819917450,00,0.00,N,5,-350,